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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,601 | 1,639 | 1,601 | 1,605 | -76 | -4.5% | 6,300 |
| 2023/10/03 | 1,670 | 1,682 | 1,648 | 1,681 | +10 | +0.6% | 2,100 |
| 2023/10/02 | 1,692 | 1,692 | 1,671 | 1,671 | -20 | -1.2% | 900 |
| 2023/09/29 | 1,679 | 1,693 | 1,660 | 1,691 | +17 | +1% | 2,900 |
| 2023/09/28 | 1,671 | 1,699 | 1,671 | 1,674 | -16 | -0.9% | 1,000 |
| 2023/09/27 | 1,674 | 1,693 | 1,673 | 1,690 | +6 | +0.4% | 1,200 |
| 2023/09/26 | 1,677 | 1,712 | 1,671 | 1,684 | +1 | +0.1% | 3,300 |
| 2023/09/25 | 1,655 | 1,709 | 1,655 | 1,683 | +3 | +0.2% | 2,000 |
| 2023/09/22 | 1,655 | 1,699 | 1,642 | 1,680 | +3 | +0.2% | 3,100 |
| 2023/09/21 | 1,734 | 1,756 | 1,677 | 1,677 | -53 | -3.1% | 3,600 |
| 2023/09/20 | 1,740 | 1,757 | 1,725 | 1,730 | -5 | -0.3% | 2,600 |
| 2023/09/19 | 1,722 | 1,739 | 1,684 | 1,735 | +43 | +2.5% | 7,000 |
| 2023/09/15 | 1,726 | 1,726 | 1,664 | 1,692 | -34 | -2% | 6,100 |
| 2023/09/14 | 1,805 | 1,867 | 1,679 | 1,726 | -21 | -1.2% | 49,700 |
| 2023/09/13 | 1,606 | 1,805 | 1,606 | 1,747 | +124 | +7.6% | 36,000 |
| 2023/09/12 | 1,523 | 1,701 | 1,523 | 1,623 | +113 | +7.5% | 21,800 |
| 2023/09/11 | 1,528 | 1,528 | 1,504 | 1,510 | +5 | +0.3% | 1,700 |
| 2023/09/08 | 1,505 | 1,526 | 1,505 | 1,505 | ±0 | ±0% | 1,200 |
| 2023/09/07 | 1,501 | 1,505 | 1,501 | 1,505 | -20 | -1.3% | 1,700 |
| 2023/09/06 | 1,513 | 1,533 | 1,500 | 1,525 | +12 | +0.8% | 1,000 |
| 2023/09/05 | 1,500 | 1,513 | 1,500 | 1,513 | -7 | -0.5% | 200 |
| 2023/09/04 | 1,539 | 1,539 | 1,490 | 1,520 | -19 | -1.2% | 1,000 |
| 2023/09/01 | 1,520 | 1,539 | 1,513 | 1,539 | +19 | +1.3% | 2,100 |
| 2023/08/31 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 700 |
| 2023/08/30 | 1,492 | 1,500 | 1,491 | 1,500 | +7 | +0.5% | 800 |
| 2023/08/29 | 1,539 | 1,539 | 1,493 | 1,493 | -16 | -1.1% | 1,400 |
| 2023/08/28 | 1,513 | 1,515 | 1,509 | 1,509 | +25 | +1.7% | 1,200 |
| 2023/08/25 | 1,478 | 1,484 | 1,478 | 1,484 | -2 | -0.1% | 500 |
| 2023/08/24 | 1,465 | 1,486 | 1,465 | 1,486 | +16 | +1.1% | 200 |
| 2023/08/23 | 1,491 | 1,493 | 1,470 | 1,470 | -15 | -1% | 800 |
| 2023/08/22 | 1,488 | 1,510 | 1,485 | 1,485 | ±0 | ±0% | 1,000 |
| 2023/08/21 | 1,446 | 1,485 | 1,444 | 1,485 | +25 | +1.7% | 1,800 |
| 2023/08/18 | 1,456 | 1,490 | 1,421 | 1,460 | -10 | -0.7% | 4,500 |
| 2023/08/17 | 1,485 | 1,485 | 1,470 | 1,470 | -16 | -1.1% | 800 |
| 2023/08/16 | 1,485 | 1,490 | 1,485 | 1,486 | +2 | +0.1% | 400 |
| 2023/08/15 | 1,516 | 1,516 | 1,480 | 1,484 | -2 | -0.1% | 900 |
| 2023/08/14 | 1,482 | 1,496 | 1,464 | 1,486 | -15 | -1% | 1,500 |
| 2023/08/10 | 1,541 | 1,542 | 1,501 | 1,501 | -51 | -3.3% | 2,900 |
| 2023/08/09 | 1,535 | 1,552 | 1,535 | 1,552 | +11 | +0.7% | 200 |
| 2023/08/08 | 1,530 | 1,577 | 1,530 | 1,541 | +10 | +0.7% | 2,400 |
| 2023/08/07 | 1,545 | 1,545 | 1,531 | 1,531 | -16 | -1% | 1,400 |
| 2023/08/04 | 1,560 | 1,562 | 1,547 | 1,547 | -15 | -1% | 1,900 |
| 2023/08/03 | 1,582 | 1,582 | 1,562 | 1,562 | -21 | -1.3% | 1,000 |
| 2023/08/02 | 1,590 | 1,590 | 1,583 | 1,583 | -6 | -0.4% | 400 |
| 2023/08/01 | 1,583 | 1,597 | 1,583 | 1,589 | -10 | -0.6% | 1,300 |
| 2023/07/31 | 1,600 | 1,600 | 1,579 | 1,599 | +2 | +0.1% | 1,900 |
| 2023/07/28 | 1,628 | 1,628 | 1,597 | 1,597 | - | - | 500 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,611 | 1,661 | 1,611 | 1,633 | +22 | +1.4% | 1,100 |
| 2023/07/25 | 1,610 | 1,611 | 1,600 | 1,611 | +15 | +0.9% | 700 |
151～
200
件表示中 / 663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 | 157,000円 | +29.0% | +44.8% | 0.00% | 9.56倍 | 1.41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 |
| ＰＸＢ | 49,100円 | +23.7% | +397.7% | 0.00% | 9.84倍 | 1.11倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| 田 谷 | 38,600円 | -1.5% | - | 0.00% | 19.29倍 | 4.28倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ユーラシア | 51,900円 | +66.4% | - | 1.93% | 23.94倍 | 1.13倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| セーラー広告 | 30,800円 | +9.2% | +12.3% | 1.95% | 9.19倍 | 0.71倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
