メディア総研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,841 | 1,936 | 1,841 | 1,887 | +52 | +2.8% | 500 |
| 2024/04/09 | 1,879 | 1,884 | 1,835 | 1,835 | -35 | -1.9% | 1,200 |
| 2024/04/08 | 1,834 | 1,870 | 1,834 | 1,870 | +69 | +3.8% | 1,000 |
| 2024/04/05 | 1,803 | 1,829 | 1,796 | 1,801 | -38 | -2.1% | 1,900 |
| 2024/04/04 | 1,798 | 1,839 | 1,798 | 1,839 | +19 | +1% | 500 |
| 2024/04/03 | 1,804 | 1,834 | 1,775 | 1,820 | +7 | +0.4% | 3,700 |
| 2024/04/02 | 1,917 | 1,917 | 1,813 | 1,813 | -104 | -5.4% | 2,500 |
| 2024/04/01 | 1,915 | 1,955 | 1,899 | 1,917 | -13 | -0.7% | 1,600 |
| 2024/03/29 | 1,960 | 1,978 | 1,930 | 1,930 | -55 | -2.8% | 3,100 |
| 2024/03/28 | 1,986 | 2,016 | 1,985 | 1,985 | ±0 | ±0% | 300 |
| 2024/03/27 | 2,002 | 2,002 | 1,985 | 1,985 | -47 | -2.3% | 500 |
| 2024/03/26 | 2,002 | 2,032 | 2,001 | 2,032 | +4 | +0.2% | 800 |
| 2024/03/25 | 2,015 | 2,028 | 2,001 | 2,028 | +21 | +1% | 1,000 |
| 2024/03/22 | 2,041 | 2,085 | 2,007 | 2,007 | -78 | -3.7% | 2,600 |
| 2024/03/21 | 2,085 | 2,085 | 2,050 | 2,085 | +4 | +0.2% | 4,900 |
| 2024/03/19 | 1,942 | 2,085 | 1,942 | 2,081 | +131 | +6.7% | 4,200 |
| 2024/03/18 | 1,860 | 1,950 | 1,860 | 1,950 | +90 | +4.8% | 3,400 |
| 2024/03/15 | 1,841 | 1,877 | 1,825 | 1,860 | +19 | +1% | 2,000 |
| 2024/03/14 | 1,850 | 1,850 | 1,825 | 1,841 | -18 | -1% | 3,700 |
| 2024/03/13 | 1,918 | 1,919 | 1,859 | 1,859 | -58 | -3% | 4,300 |
| 2024/03/12 | 1,911 | 1,917 | 1,880 | 1,917 | +46 | +2.5% | 4,100 |
| 2024/03/11 | 2,160 | 2,160 | 1,871 | 1,871 | -329 | -15% | 24,800 |
| 2024/03/08 | 2,288 | 2,288 | 2,096 | 2,200 | -38 | -1.7% | 9,900 |
| 2024/03/07 | 2,245 | 2,333 | 2,123 | 2,238 | -6 | -0.3% | 9,800 |
| 2024/03/06 | 2,050 | 2,298 | 2,048 | 2,244 | +144 | +6.9% | 10,900 |
| 2024/03/05 | 2,017 | 2,110 | 1,975 | 2,100 | +84 | +4.2% | 7,600 |
| 2024/03/04 | 2,039 | 2,126 | 2,016 | 2,016 | -23 | -1.1% | 7,000 |
| 2024/03/01 | 2,289 | 2,289 | 2,000 | 2,039 | -201 | -9% | 17,800 |
| 2024/02/29 | 2,158 | 2,287 | 2,156 | 2,240 | +82 | +3.8% | 10,600 |
| 2024/02/28 | 2,315 | 2,350 | 2,156 | 2,158 | -142 | -6.2% | 23,700 |
| 2024/02/27 | 2,480 | 2,550 | 2,236 | 2,300 | +89 | +4% | 85,600 |
| 2024/02/26 | 2,211 | 2,211 | 2,179 | 2,211 | +400 | +22.1% | 19,900 |
| 2024/02/22 | 1,750 | 1,812 | 1,750 | 1,811 | +89 | +5.2% | 9,900 |
| 2024/02/21 | 1,720 | 1,722 | 1,691 | 1,722 | +25 | +1.5% | 1,800 |
| 2024/02/20 | 1,675 | 1,710 | 1,659 | 1,697 | +39 | +2.4% | 4,800 |
| 2024/02/19 | 1,608 | 1,658 | 1,608 | 1,658 | +54 | +3.4% | 1,900 |
| 2024/02/16 | 1,599 | 1,604 | 1,599 | 1,604 | +15 | +0.9% | 700 |
| 2024/02/15 | 1,581 | 1,603 | 1,565 | 1,589 | +24 | +1.5% | 2,200 |
| 2024/02/14 | 1,588 | 1,612 | 1,565 | 1,565 | -20 | -1.3% | 2,300 |
| 2024/02/13 | 1,619 | 1,620 | 1,585 | 1,585 | -23 | -1.4% | 2,300 |
| 2024/02/09 | 1,630 | 1,644 | 1,608 | 1,608 | -31 | -1.9% | 1,200 |
| 2024/02/08 | 1,637 | 1,650 | 1,637 | 1,639 | +6 | +0.4% | 400 |
| 2024/02/07 | 1,639 | 1,639 | 1,630 | 1,633 | +11 | +0.7% | 300 |
| 2024/02/06 | 1,643 | 1,643 | 1,622 | 1,622 | +2 | +0.1% | 700 |
| 2024/02/05 | 1,610 | 1,643 | 1,610 | 1,620 | -3 | -0.2% | 1,100 |
| 2024/02/02 | 1,612 | 1,643 | 1,611 | 1,623 | ±0 | ±0% | 2,100 |
| 2024/02/01 | 1,646 | 1,648 | 1,621 | 1,623 | -20 | -1.2% | 2,800 |
| 2024/01/31 | 1,665 | 1,674 | 1,643 | 1,643 | -32 | -1.9% | 2,200 |
| 2024/01/30 | 1,645 | 1,680 | 1,645 | 1,675 | +30 | +1.8% | 1,500 |
| 2024/01/29 | 1,687 | 1,687 | 1,642 | 1,645 | -5 | -0.3% | 1,000 |
251～
300
件表示中 / 888件
類似銘柄と比較する
現在ご覧いただいている「メディ総研」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メディ総研 | 133,800円 | +33.6% | +52.8% | 0.00% | 8.44倍 | 1.00倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| キャスター | 85,000円 | +13.5% | - | 0.00% | - | 2.02倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| パパネッツ | 90,400円 | +5.5% | +17.7% | 3.32% | 5.40倍 | 1.21倍 |
|
- |
| ＪＳＳ | 40,800円 | +2.9% | +1.0% | 4.29% | 9.95倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| アクセスＧＨＤ | 50,900円 | +10.1% | +221.9% | 2.95% | 9.25倍 | 1.72倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
