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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,809 | 1,809 | 1,775 | 1,787 | -22 | -1.2% | 31,200 |
| 2025/08/19 | 1,798 | 1,816 | 1,784 | 1,809 | +19 | +1.1% | 42,000 |
| 2025/08/18 | 1,760 | 1,790 | 1,759 | 1,790 | +41 | +2.3% | 29,300 |
| 2025/08/15 | 1,773 | 1,773 | 1,745 | 1,749 | -17 | -1% | 22,500 |
| 2025/08/14 | 1,785 | 1,795 | 1,766 | 1,766 | -19 | -1.1% | 30,100 |
| 2025/08/13 | 1,760 | 1,791 | 1,753 | 1,785 | +23 | +1.3% | 41,400 |
| 2025/08/12 | 1,780 | 1,788 | 1,750 | 1,762 | -8 | -0.5% | 36,000 |
| 2025/08/08 | 1,775 | 1,783 | 1,748 | 1,770 | +10 | +0.6% | 54,500 |
| 2025/08/07 | 1,756 | 1,784 | 1,756 | 1,760 | -1 | -0.1% | 40,700 |
| 2025/08/06 | 1,768 | 1,768 | 1,748 | 1,761 | +7 | +0.4% | 24,000 |
| 2025/08/05 | 1,754 | 1,778 | 1,750 | 1,754 | +3 | +0.2% | 28,300 |
| 2025/08/04 | 1,747 | 1,786 | 1,747 | 1,751 | -31 | -1.7% | 32,400 |
| 2025/08/01 | 1,756 | 1,789 | 1,756 | 1,782 | +25 | +1.4% | 32,800 |
| 2025/07/31 | 1,735 | 1,757 | 1,735 | 1,757 | +37 | +2.2% | 60,300 |
| 2025/07/30 | 1,687 | 1,731 | 1,672 | 1,720 | +28 | +1.7% | 67,700 |
| 2025/07/29 | 1,708 | 1,726 | 1,688 | 1,692 | -26 | -1.5% | 45,300 |
| 2025/07/28 | 1,733 | 1,745 | 1,718 | 1,718 | -15 | -0.9% | 30,900 |
| 2025/07/25 | 1,756 | 1,768 | 1,725 | 1,733 | -11 | -0.6% | 59,200 |
| 2025/07/24 | 1,740 | 1,752 | 1,718 | 1,744 | +11 | +0.6% | 36,500 |
| 2025/07/23 | 1,704 | 1,743 | 1,702 | 1,733 | +40 | +2.4% | 71,400 |
| 2025/07/22 | 1,711 | 1,719 | 1,690 | 1,693 | -18 | -1.1% | 40,000 |
| 2025/07/18 | 1,730 | 1,755 | 1,708 | 1,711 | -19 | -1.1% | 56,200 |
| 2025/07/17 | 1,676 | 1,754 | 1,674 | 1,730 | +77 | +4.7% | 143,600 |
| 2025/07/16 | 1,667 | 1,682 | 1,650 | 1,653 | -14 | -0.8% | 107,300 |
| 2025/07/15 | 1,715 | 1,738 | 1,666 | 1,667 | -49 | -2.9% | 131,900 |
| 2025/07/14 | 1,750 | 1,770 | 1,709 | 1,716 | -63 | -3.5% | 194,700 |
| 2025/07/11 | 1,800 | 1,815 | 1,697 | 1,779 | +41 | +2.4% | 454,300 |
| 2025/07/10 | 1,751 | 1,753 | 1,723 | 1,738 | -12 | -0.7% | 84,400 |
| 2025/07/09 | 1,740 | 1,767 | 1,736 | 1,750 | +21 | +1.2% | 50,100 |
| 2025/07/08 | 1,728 | 1,733 | 1,717 | 1,729 | +14 | +0.8% | 37,100 |
| 2025/07/07 | 1,711 | 1,735 | 1,708 | 1,715 | +6 | +0.4% | 31,600 |
| 2025/07/04 | 1,706 | 1,720 | 1,696 | 1,709 | +4 | +0.2% | 34,200 |
| 2025/07/03 | 1,700 | 1,709 | 1,682 | 1,705 | +4 | +0.2% | 40,100 |
| 2025/07/02 | 1,700 | 1,723 | 1,689 | 1,701 | -6 | -0.4% | 46,500 |
| 2025/07/01 | 1,739 | 1,741 | 1,707 | 1,707 | -28 | -1.6% | 37,300 |
| 2025/06/30 | 1,731 | 1,758 | 1,721 | 1,735 | ±0 | ±0% | 39,100 |
| 2025/06/27 | 1,743 | 1,743 | 1,710 | 1,735 | +7 | +0.4% | 40,600 |
| 2025/06/26 | 1,726 | 1,742 | 1,719 | 1,728 | -10 | -0.6% | 35,900 |
| 2025/06/25 | 1,750 | 1,750 | 1,715 | 1,738 | -12 | -0.7% | 40,900 |
| 2025/06/24 | 1,783 | 1,783 | 1,746 | 1,750 | -7 | -0.4% | 21,100 |
| 2025/06/23 | 1,780 | 1,782 | 1,736 | 1,757 | -26 | -1.5% | 30,200 |
| 2025/06/20 | 1,800 | 1,814 | 1,781 | 1,783 | -25 | -1.4% | 42,400 |
| 2025/06/19 | 1,798 | 1,818 | 1,794 | 1,808 | +15 | +0.8% | 36,200 |
| 2025/06/18 | 1,767 | 1,797 | 1,767 | 1,793 | +13 | +0.7% | 32,200 |
| 2025/06/17 | 1,782 | 1,790 | 1,767 | 1,780 | +5 | +0.3% | 28,800 |
| 2025/06/16 | 1,755 | 1,775 | 1,749 | 1,775 | +23 | +1.3% | 44,000 |
| 2025/06/13 | 1,800 | 1,819 | 1,730 | 1,752 | -43 | -2.4% | 127,800 |
| 2025/06/12 | 1,840 | 1,855 | 1,775 | 1,795 | -38 | -2.1% | 154,800 |
| 2025/06/11 | 1,784 | 1,842 | 1,747 | 1,833 | +169 | +10.2% | 479,900 |
| 2025/06/10 | 1,677 | 1,688 | 1,655 | 1,664 | -16 | -1% | 29,200 |
1～
50
件表示中 / 2870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 | 178,200円 | +4.0% | +14.4% | 2.24% | 13.53倍 | 1.54倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| フォーカスＳ | 166,500円 | +2.1% | +22.9% | 3.24% | 13.40倍 | 1.80倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 128,300円 | +27.1% | +9.3% | 0.00% | 34.16倍 | 4.03倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ＧＭＯＧＳＨＤ | 232,700円 | +6.4% | +9.6% | 2.14% | 30.36倍 | 2.89倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| セレス | 224,200円 | +2.5% | +21.4% | 2.68% | 7.73倍 | 2.14倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
