メディアドゥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,195 | 1,210 | 1,174 | 1,180 | -16 | -1.3% | 41,900 |
| 2023/09/28 | 1,187 | 1,215 | 1,187 | 1,196 | -1 | -0.1% | 53,200 |
| 2023/09/27 | 1,180 | 1,201 | 1,171 | 1,197 | +4 | +0.3% | 67,600 |
| 2023/09/26 | 1,188 | 1,199 | 1,174 | 1,193 | +8 | +0.7% | 70,600 |
| 2023/09/25 | 1,159 | 1,187 | 1,159 | 1,185 | +31 | +2.7% | 85,900 |
| 2023/09/22 | 1,127 | 1,163 | 1,118 | 1,154 | +9 | +0.8% | 75,100 |
| 2023/09/21 | 1,161 | 1,161 | 1,140 | 1,145 | -26 | -2.2% | 63,400 |
| 2023/09/20 | 1,178 | 1,191 | 1,168 | 1,171 | +3 | +0.3% | 44,900 |
| 2023/09/19 | 1,195 | 1,195 | 1,162 | 1,168 | -19 | -1.6% | 57,700 |
| 2023/09/15 | 1,171 | 1,189 | 1,156 | 1,187 | +22 | +1.9% | 120,900 |
| 2023/09/14 | 1,197 | 1,199 | 1,161 | 1,165 | -21 | -1.8% | 55,600 |
| 2023/09/13 | 1,174 | 1,199 | 1,172 | 1,186 | +12 | +1% | 41,900 |
| 2023/09/12 | 1,172 | 1,203 | 1,168 | 1,174 | +11 | +0.9% | 62,600 |
| 2023/09/11 | 1,172 | 1,185 | 1,160 | 1,163 | -8 | -0.7% | 35,200 |
| 2023/09/08 | 1,180 | 1,190 | 1,163 | 1,171 | -17 | -1.4% | 63,100 |
| 2023/09/07 | 1,206 | 1,206 | 1,183 | 1,188 | -23 | -1.9% | 60,400 |
| 2023/09/06 | 1,216 | 1,220 | 1,205 | 1,211 | -11 | -0.9% | 36,400 |
| 2023/09/05 | 1,194 | 1,227 | 1,194 | 1,222 | +18 | +1.5% | 60,500 |
| 2023/09/04 | 1,220 | 1,221 | 1,191 | 1,204 | +4 | +0.3% | 51,500 |
| 2023/09/01 | 1,195 | 1,200 | 1,185 | 1,200 | +8 | +0.7% | 38,900 |
| 2023/08/31 | 1,186 | 1,210 | 1,186 | 1,192 | +9 | +0.8% | 90,500 |
| 2023/08/30 | 1,182 | 1,187 | 1,170 | 1,183 | -3 | -0.3% | 64,300 |
| 2023/08/29 | 1,148 | 1,186 | 1,146 | 1,186 | +38 | +3.3% | 75,700 |
| 2023/08/28 | 1,177 | 1,177 | 1,141 | 1,148 | -16 | -1.4% | 81,400 |
| 2023/08/25 | 1,110 | 1,183 | 1,106 | 1,164 | +40 | +3.6% | 220,800 |
| 2023/08/24 | 1,135 | 1,145 | 1,118 | 1,124 | -25 | -2.2% | 160,300 |
| 2023/08/23 | 1,139 | 1,150 | 1,127 | 1,149 | +2 | +0.2% | 125,400 |
| 2023/08/22 | 1,184 | 1,185 | 1,145 | 1,147 | -29 | -2.5% | 163,800 |
| 2023/08/21 | 1,160 | 1,179 | 1,160 | 1,176 | +16 | +1.4% | 40,800 |
| 2023/08/18 | 1,153 | 1,160 | 1,144 | 1,160 | -20 | -1.7% | 87,000 |
| 2023/08/17 | 1,160 | 1,182 | 1,143 | 1,180 | -1 | -0.1% | 130,700 |
| 2023/08/16 | 1,152 | 1,182 | 1,139 | 1,181 | +16 | +1.4% | 179,800 |
| 2023/08/15 | 1,156 | 1,169 | 1,144 | 1,165 | -7 | -0.6% | 101,900 |
| 2023/08/14 | 1,186 | 1,198 | 1,165 | 1,172 | -27 | -2.3% | 129,400 |
| 2023/08/10 | 1,207 | 1,208 | 1,186 | 1,199 | -21 | -1.7% | 105,700 |
| 2023/08/09 | 1,220 | 1,226 | 1,212 | 1,220 | -6 | -0.5% | 52,200 |
| 2023/08/08 | 1,247 | 1,251 | 1,212 | 1,226 | -35 | -2.8% | 123,100 |
| 2023/08/07 | 1,219 | 1,261 | 1,209 | 1,261 | +29 | +2.4% | 121,200 |
| 2023/08/04 | 1,226 | 1,238 | 1,206 | 1,232 | -5 | -0.4% | 178,600 |
| 2023/08/03 | 1,301 | 1,309 | 1,237 | 1,237 | -91 | -6.9% | 258,800 |
| 2023/08/02 | 1,320 | 1,332 | 1,307 | 1,328 | -3 | -0.2% | 153,400 |
| 2023/08/01 | 1,346 | 1,367 | 1,325 | 1,331 | -25 | -1.8% | 107,900 |
| 2023/07/31 | 1,385 | 1,395 | 1,346 | 1,356 | -7 | -0.5% | 75,300 |
| 2023/07/28 | 1,340 | 1,363 | 1,323 | 1,363 | +18 | +1.3% | 109,500 |
| 2023/07/27 | 1,300 | 1,358 | 1,300 | 1,345 | +43 | +3.3% | 226,000 |
| 2023/07/26 | 1,329 | 1,329 | 1,289 | 1,302 | -18 | -1.4% | 213,300 |
| 2023/07/25 | 1,362 | 1,362 | 1,314 | 1,320 | -15 | -1.1% | 130,000 |
| 2023/07/24 | 1,349 | 1,363 | 1,332 | 1,335 | +12 | +0.9% | 104,600 |
| 2023/07/21 | 1,368 | 1,368 | 1,323 | 1,323 | -57 | -4.1% | 164,900 |
| 2023/07/20 | 1,395 | 1,407 | 1,377 | 1,380 | -16 | -1.1% | 73,200 |
151～
200
件表示中 / 2559件
類似銘柄と比較する
現在ご覧いただいている「メディアドゥ」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 |
|---|---|---|---|---|---|---|---|---|
| メディアドゥ | 142,900円 | +4.2% | +12.1% | 1.89% | 16.24倍 | 1.33倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| プロシップ | 141,900円 | +7.2% | +6.6% | 3.66% | 12.48倍 | 2.39倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＦＩＸＥＲ | 149,400円 | -35.6% | -71.2% | 0.00% | 57.18倍 | 3.66倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ＡＩｉｎｓｉｄｅ | 540,000円 | +12.7% | -9.1% | 0.00% | 95.04倍 | 4.29倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
