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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,607 | 1,646 | 1,560 | 1,625 | -5 | -0.3% | 240,700 |
| 2023/01/18 | 1,678 | 1,684 | 1,616 | 1,630 | -86 | -5% | 356,400 |
| 2023/01/17 | 1,765 | 1,838 | 1,712 | 1,716 | +34 | +2% | 325,800 |
| 2023/01/16 | 1,707 | 1,727 | 1,682 | 1,682 | -2 | -0.1% | 84,800 |
| 2023/01/13 | 1,700 | 1,715 | 1,674 | 1,684 | -32 | -1.9% | 86,300 |
| 2023/01/12 | 1,734 | 1,740 | 1,708 | 1,716 | +2 | +0.1% | 33,100 |
| 2023/01/11 | 1,683 | 1,720 | 1,679 | 1,714 | +47 | +2.8% | 31,800 |
| 2023/01/10 | 1,701 | 1,712 | 1,666 | 1,667 | -19 | -1.1% | 62,900 |
| 2023/01/06 | 1,676 | 1,688 | 1,658 | 1,686 | -10 | -0.6% | 31,900 |
| 2023/01/05 | 1,700 | 1,717 | 1,675 | 1,696 | +12 | +0.7% | 42,600 |
| 2023/01/04 | 1,732 | 1,733 | 1,684 | 1,684 | -47 | -2.7% | 45,700 |
| 2022/12/30 | 1,728 | 1,760 | 1,716 | 1,731 | +3 | +0.2% | 43,300 |
| 2022/12/29 | 1,710 | 1,733 | 1,697 | 1,728 | +1 | +0.1% | 54,500 |
| 2022/12/28 | 1,744 | 1,744 | 1,717 | 1,727 | -23 | -1.3% | 37,800 |
| 2022/12/27 | 1,750 | 1,777 | 1,731 | 1,750 | +9 | +0.5% | 82,300 |
| 2022/12/26 | 1,700 | 1,743 | 1,694 | 1,741 | +54 | +3.2% | 53,200 |
| 2022/12/23 | 1,670 | 1,692 | 1,657 | 1,687 | -11 | -0.6% | 78,600 |
| 2022/12/22 | 1,709 | 1,723 | 1,661 | 1,698 | +4 | +0.2% | 115,800 |
| 2022/12/21 | 1,700 | 1,723 | 1,680 | 1,694 | -19 | -1.1% | 82,700 |
| 2022/12/20 | 1,823 | 1,823 | 1,704 | 1,713 | -106 | -5.8% | 145,100 |
| 2022/12/19 | 1,860 | 1,860 | 1,811 | 1,819 | -53 | -2.8% | 53,500 |
| 2022/12/16 | 1,900 | 1,900 | 1,872 | 1,872 | -49 | -2.6% | 70,800 |
| 2022/12/15 | 1,944 | 1,974 | 1,921 | 1,921 | -35 | -1.8% | 43,300 |
| 2022/12/14 | 1,943 | 1,958 | 1,935 | 1,956 | +13 | +0.7% | 63,900 |
| 2022/12/13 | 1,933 | 1,948 | 1,885 | 1,943 | +10 | +0.5% | 53,500 |
| 2022/12/12 | 1,920 | 1,957 | 1,920 | 1,933 | +10 | +0.5% | 72,800 |
| 2022/12/09 | 1,930 | 1,930 | 1,897 | 1,923 | +29 | +1.5% | 31,900 |
| 2022/12/08 | 1,917 | 1,918 | 1,872 | 1,894 | -35 | -1.8% | 62,100 |
| 2022/12/07 | 1,898 | 1,941 | 1,883 | 1,929 | +34 | +1.8% | 40,100 |
| 2022/12/06 | 1,920 | 1,920 | 1,862 | 1,895 | -40 | -2.1% | 78,800 |
| 2022/12/05 | 1,954 | 1,964 | 1,930 | 1,935 | -18 | -0.9% | 45,300 |
| 2022/12/02 | 1,928 | 1,966 | 1,922 | 1,953 | +11 | +0.6% | 67,900 |
| 2022/12/01 | 1,950 | 1,984 | 1,942 | 1,942 | +32 | +1.7% | 74,800 |
| 2022/11/30 | 1,947 | 1,947 | 1,906 | 1,910 | -37 | -1.9% | 55,900 |
| 2022/11/29 | 1,924 | 1,947 | 1,896 | 1,947 | +9 | +0.5% | 73,100 |
| 2022/11/28 | 1,942 | 1,955 | 1,922 | 1,938 | -4 | -0.2% | 48,600 |
| 2022/11/25 | 1,957 | 1,958 | 1,933 | 1,942 | -16 | -0.8% | 62,900 |
| 2022/11/24 | 1,978 | 1,987 | 1,957 | 1,958 | +20 | +1% | 83,100 |
| 2022/11/22 | 1,904 | 1,944 | 1,886 | 1,938 | +3 | +0.2% | 90,400 |
| 2022/11/21 | 1,986 | 1,987 | 1,935 | 1,935 | -51 | -2.6% | 104,800 |
| 2022/11/18 | 1,998 | 2,006 | 1,978 | 1,986 | -12 | -0.6% | 92,200 |
| 2022/11/17 | 1,997 | 2,025 | 1,976 | 1,998 | -25 | -1.2% | 71,500 |
| 2022/11/16 | 2,029 | 2,047 | 1,991 | 2,023 | -20 | -1% | 64,700 |
| 2022/11/15 | 2,069 | 2,070 | 2,034 | 2,043 | -17 | -0.8% | 69,700 |
| 2022/11/14 | 2,050 | 2,085 | 2,023 | 2,060 | +36 | +1.8% | 96,600 |
| 2022/11/11 | 1,960 | 2,031 | 1,960 | 2,024 | +97 | +5% | 175,100 |
| 2022/11/10 | 1,981 | 1,981 | 1,909 | 1,927 | -53 | -2.7% | 114,400 |
| 2022/11/09 | 1,950 | 2,005 | 1,948 | 1,980 | -8 | -0.4% | 129,800 |
| 2022/11/08 | 2,009 | 2,031 | 1,959 | 1,988 | -14 | -0.7% | 90,000 |
| 2022/11/07 | 1,966 | 2,003 | 1,944 | 2,002 | +19 | +1% | 83,700 |
601～
650
件表示中 / 2836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 | 171,500円 | +4.0% | +14.4% | 2.33% | 12.99倍 | 1.50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 |
| ｐｌｕｓｚｅｒｏ | 332,000円 | +35.5% | +119.1% | 0.00% | 67.50倍 | 19.92倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セック | 501,000円 | +3.9% | +6.2% | 2.22% | 18.32倍 | 2.78倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ソリトン | 131,800円 | +4.8% | +2.0% | 3.95% | 13.97倍 | 2.00倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 日本通信 | 15,300円 | +20.2% | +16.0% | 0.00% | 25.37倍 | 7.08倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
