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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/19 | 1,417 | 1,419 | 1,368 | 1,396 | +7 | +0.5% | 120,900 |
| 2023/07/18 | 1,415 | 1,434 | 1,352 | 1,389 | -30 | -2.1% | 246,500 |
| 2023/07/14 | 1,451 | 1,503 | 1,416 | 1,419 | -117 | -7.6% | 536,100 |
| 2023/07/13 | 1,500 | 1,546 | 1,498 | 1,536 | +71 | +4.8% | 240,700 |
| 2023/07/12 | 1,470 | 1,478 | 1,436 | 1,465 | -1 | -0.1% | 112,900 |
| 2023/07/11 | 1,450 | 1,511 | 1,450 | 1,466 | +10 | +0.7% | 137,900 |
| 2023/07/10 | 1,442 | 1,465 | 1,427 | 1,456 | +16 | +1.1% | 55,000 |
| 2023/07/07 | 1,430 | 1,452 | 1,426 | 1,440 | -10 | -0.7% | 58,900 |
| 2023/07/06 | 1,443 | 1,473 | 1,443 | 1,450 | -10 | -0.7% | 60,900 |
| 2023/07/05 | 1,476 | 1,478 | 1,440 | 1,460 | -16 | -1.1% | 75,500 |
| 2023/07/04 | 1,468 | 1,495 | 1,453 | 1,476 | -6 | -0.4% | 59,400 |
| 2023/07/03 | 1,429 | 1,486 | 1,429 | 1,482 | +58 | +4.1% | 115,300 |
| 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 |
501～
550
件表示中 / 2871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 | 177,500円 | +4.0% | +14.4% | 2.25% | 13.48倍 | 1.53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 | 167,000円 | +2.1% | +22.9% | 3.23% | 13.44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 |
| ＧＭＯＧＳＨＤ | 230,900円 | +6.4% | +9.6% | 2.16% | 30.13倍 | 2.87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 |
| ネオジャパン | 190,400円 | +10.8% | +5.7% | 2.21% | 18.26倍 | 4.23倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ダイナミクマ | 113,000円 | -6.2% | - | 0.00% | - | 2.99倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
