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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,428 | 1,428 | 1,405 | 1,424 | -9 | -0.6% | 63,600 |
| 2023/06/29 | 1,454 | 1,458 | 1,427 | 1,433 | -14 | -1% | 68,300 |
| 2023/06/28 | 1,450 | 1,450 | 1,422 | 1,447 | +26 | +1.8% | 77,400 |
| 2023/06/27 | 1,432 | 1,435 | 1,410 | 1,421 | -26 | -1.8% | 82,400 |
| 2023/06/26 | 1,489 | 1,489 | 1,441 | 1,447 | -42 | -2.8% | 82,900 |
| 2023/06/23 | 1,515 | 1,522 | 1,473 | 1,489 | -12 | -0.8% | 77,600 |
| 2023/06/22 | 1,520 | 1,528 | 1,501 | 1,501 | -23 | -1.5% | 83,300 |
| 2023/06/21 | 1,550 | 1,559 | 1,522 | 1,524 | -30 | -1.9% | 63,700 |
| 2023/06/20 | 1,537 | 1,562 | 1,519 | 1,554 | +13 | +0.8% | 67,900 |
| 2023/06/19 | 1,543 | 1,547 | 1,522 | 1,541 | -1 | -0.1% | 67,900 |
| 2023/06/16 | 1,492 | 1,550 | 1,492 | 1,542 | +54 | +3.6% | 105,000 |
| 2023/06/15 | 1,485 | 1,505 | 1,480 | 1,488 | -4 | -0.3% | 53,900 |
| 2023/06/14 | 1,500 | 1,507 | 1,475 | 1,492 | -2 | -0.1% | 112,500 |
| 2023/06/13 | 1,480 | 1,500 | 1,458 | 1,494 | +26 | +1.8% | 121,200 |
| 2023/06/12 | 1,444 | 1,479 | 1,444 | 1,468 | +28 | +1.9% | 67,000 |
| 2023/06/09 | 1,452 | 1,454 | 1,414 | 1,440 | +16 | +1.1% | 97,900 |
| 2023/06/08 | 1,436 | 1,445 | 1,397 | 1,424 | -28 | -1.9% | 130,700 |
| 2023/06/07 | 1,470 | 1,480 | 1,438 | 1,452 | -6 | -0.4% | 114,600 |
| 2023/06/06 | 1,420 | 1,470 | 1,416 | 1,458 | +23 | +1.6% | 139,100 |
| 2023/06/05 | 1,392 | 1,443 | 1,385 | 1,435 | +66 | +4.8% | 142,500 |
| 2023/06/02 | 1,356 | 1,380 | 1,346 | 1,369 | +15 | +1.1% | 109,100 |
| 2023/06/01 | 1,345 | 1,358 | 1,313 | 1,354 | +8 | +0.6% | 163,500 |
| 2023/05/31 | 1,345 | 1,359 | 1,335 | 1,346 | -6 | -0.4% | 117,700 |
| 2023/05/30 | 1,349 | 1,362 | 1,334 | 1,352 | ±0 | ±0% | 165,200 |
| 2023/05/29 | 1,361 | 1,367 | 1,346 | 1,352 | +1 | +0.1% | 92,900 |
| 2023/05/26 | 1,374 | 1,374 | 1,343 | 1,351 | -7 | -0.5% | 146,300 |
| 2023/05/25 | 1,350 | 1,364 | 1,346 | 1,358 | +8 | +0.6% | 109,800 |
| 2023/05/24 | 1,367 | 1,367 | 1,346 | 1,350 | -19 | -1.4% | 89,000 |
| 2023/05/23 | 1,405 | 1,414 | 1,360 | 1,369 | -31 | -2.2% | 92,300 |
| 2023/05/22 | 1,392 | 1,408 | 1,373 | 1,400 | +13 | +0.9% | 99,100 |
| 2023/05/19 | 1,367 | 1,391 | 1,359 | 1,387 | +28 | +2.1% | 153,200 |
| 2023/05/18 | 1,355 | 1,370 | 1,345 | 1,359 | +5 | +0.4% | 157,100 |
| 2023/05/17 | 1,350 | 1,361 | 1,344 | 1,354 | -1 | -0.1% | 186,000 |
| 2023/05/16 | 1,357 | 1,374 | 1,345 | 1,355 | -2 | -0.1% | 89,400 |
| 2023/05/15 | 1,349 | 1,367 | 1,339 | 1,357 | +6 | +0.4% | 106,700 |
| 2023/05/12 | 1,359 | 1,367 | 1,344 | 1,351 | -1 | -0.1% | 103,700 |
| 2023/05/11 | 1,383 | 1,389 | 1,347 | 1,352 | -15 | -1.1% | 180,400 |
| 2023/05/10 | 1,399 | 1,402 | 1,360 | 1,367 | -56 | -3.9% | 163,100 |
| 2023/05/09 | 1,394 | 1,436 | 1,389 | 1,423 | +38 | +2.7% | 257,800 |
| 2023/05/08 | 1,390 | 1,404 | 1,371 | 1,385 | +25 | +1.8% | 159,500 |
| 2023/05/02 | 1,385 | 1,385 | 1,348 | 1,360 | -29 | -2.1% | 178,100 |
| 2023/05/01 | 1,401 | 1,428 | 1,389 | 1,389 | -5 | -0.4% | 146,600 |
| 2023/04/28 | 1,433 | 1,434 | 1,364 | 1,394 | -27 | -1.9% | 308,800 |
| 2023/04/27 | 1,387 | 1,432 | 1,381 | 1,421 | +21 | +1.5% | 244,300 |
| 2023/04/26 | 1,405 | 1,422 | 1,387 | 1,400 | -19 | -1.3% | 164,000 |
| 2023/04/25 | 1,425 | 1,449 | 1,406 | 1,419 | -2 | -0.1% | 223,200 |
| 2023/04/24 | 1,496 | 1,529 | 1,421 | 1,421 | -75 | -5% | 351,400 |
| 2023/04/21 | 1,516 | 1,530 | 1,484 | 1,496 | -46 | -3% | 277,100 |
| 2023/04/20 | 1,471 | 1,554 | 1,471 | 1,542 | +77 | +5.3% | 276,100 |
| 2023/04/19 | 1,473 | 1,482 | 1,446 | 1,465 | -17 | -1.1% | 119,100 |
451～
500
件表示中 / 2797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 | 169,800円 | +4.0% | +14.4% | 2.36% | 12.86倍 | 1.46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 |
| コ ア | 174,000円 | +9.8% | +10.2% | 3.16% | 10.00倍 | 1.35倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| セレス | 213,500円 | +10.8% | +27.0% | 2.81% | 11.70倍 | 2.20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 |
| くすり窓 | 229,500円 | +20.4% | +33.8% | 0.99% | 15.22倍 | 3.72倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＡＢＥＪＡ | 270,500円 | +24.7% | +30.4% | 0.00% | 70.87倍 | 6.11倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
