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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,201 | 2,237 | 2,174 | 2,191 | -37 | -1.7% | 169,100 |
| 2022/07/28 | 2,130 | 2,278 | 2,123 | 2,228 | +127 | +6% | 327,900 |
| 2022/07/27 | 2,080 | 2,130 | 2,057 | 2,101 | +1 | ±0% | 149,500 |
| 2022/07/26 | 2,060 | 2,130 | 2,031 | 2,100 | +4 | +0.2% | 179,100 |
| 2022/07/25 | 2,061 | 2,129 | 2,034 | 2,096 | +21 | +1% | 106,500 |
| 2022/07/22 | 2,119 | 2,129 | 2,054 | 2,075 | -34 | -1.6% | 149,400 |
| 2022/07/21 | 2,145 | 2,179 | 2,096 | 2,109 | -29 | -1.4% | 132,700 |
| 2022/07/20 | 2,078 | 2,188 | 2,062 | 2,138 | +96 | +4.7% | 226,500 |
| 2022/07/19 | 2,120 | 2,178 | 2,041 | 2,042 | -78 | -3.7% | 319,500 |
| 2022/07/15 | 1,929 | 2,145 | 1,918 | 2,120 | +155 | +7.9% | 360,700 |
| 2022/07/14 | 1,948 | 1,978 | 1,881 | 1,965 | -23 | -1.2% | 225,600 |
| 2022/07/13 | 1,930 | 1,990 | 1,927 | 1,988 | +38 | +1.9% | 135,400 |
| 2022/07/12 | 2,045 | 2,050 | 1,927 | 1,950 | -102 | -5% | 205,500 |
| 2022/07/11 | 2,015 | 2,070 | 1,962 | 2,052 | +73 | +3.7% | 182,500 |
| 2022/07/08 | 1,986 | 2,016 | 1,950 | 1,979 | +2 | +0.1% | 211,600 |
| 2022/07/07 | 1,954 | 2,044 | 1,882 | 1,977 | +37 | +1.9% | 295,800 |
| 2022/07/06 | 1,820 | 1,970 | 1,819 | 1,940 | +107 | +5.8% | 512,900 |
| 2022/07/05 | 1,808 | 1,849 | 1,774 | 1,833 | +158 | +9.4% | 454,500 |
| 2022/07/04 | 1,681 | 1,697 | 1,649 | 1,675 | +34 | +2.1% | 71,200 |
| 2022/07/01 | 1,651 | 1,680 | 1,621 | 1,641 | -32 | -1.9% | 65,700 |
| 2022/06/30 | 1,721 | 1,722 | 1,673 | 1,673 | -48 | -2.8% | 65,900 |
| 2022/06/29 | 1,724 | 1,730 | 1,700 | 1,721 | -29 | -1.7% | 68,800 |
| 2022/06/28 | 1,718 | 1,750 | 1,705 | 1,750 | +12 | +0.7% | 50,100 |
| 2022/06/27 | 1,737 | 1,755 | 1,691 | 1,738 | +17 | +1% | 69,800 |
| 2022/06/24 | 1,689 | 1,742 | 1,688 | 1,721 | +92 | +5.6% | 64,000 |
| 2022/06/23 | 1,609 | 1,654 | 1,604 | 1,629 | +9 | +0.6% | 38,300 |
| 2022/06/22 | 1,660 | 1,661 | 1,604 | 1,620 | -45 | -2.7% | 60,400 |
| 2022/06/21 | 1,622 | 1,690 | 1,622 | 1,665 | +67 | +4.2% | 50,800 |
| 2022/06/20 | 1,670 | 1,670 | 1,589 | 1,598 | -32 | -2% | 50,000 |
| 2022/06/17 | 1,677 | 1,697 | 1,629 | 1,630 | -87 | -5.1% | 113,600 |
| 2022/06/16 | 1,797 | 1,820 | 1,716 | 1,717 | -7 | -0.4% | 75,200 |
| 2022/06/15 | 1,768 | 1,768 | 1,710 | 1,724 | -44 | -2.5% | 73,100 |
| 2022/06/14 | 1,760 | 1,774 | 1,717 | 1,768 | -18 | -1% | 129,300 |
| 2022/06/13 | 1,817 | 1,820 | 1,774 | 1,786 | -92 | -4.9% | 74,200 |
| 2022/06/10 | 1,919 | 1,933 | 1,872 | 1,878 | -85 | -4.3% | 114,800 |
| 2022/06/09 | 1,909 | 1,975 | 1,890 | 1,963 | +54 | +2.8% | 103,300 |
| 2022/06/08 | 1,906 | 1,929 | 1,883 | 1,909 | +43 | +2.3% | 48,000 |
| 2022/06/07 | 1,889 | 1,899 | 1,856 | 1,866 | -23 | -1.2% | 61,000 |
| 2022/06/06 | 1,839 | 1,898 | 1,822 | 1,889 | +33 | +1.8% | 73,200 |
| 2022/06/03 | 1,888 | 1,903 | 1,853 | 1,856 | -9 | -0.5% | 60,500 |
| 2022/06/02 | 1,894 | 1,896 | 1,860 | 1,865 | -54 | -2.8% | 79,400 |
| 2022/06/01 | 1,891 | 1,920 | 1,860 | 1,919 | +29 | +1.5% | 73,800 |
| 2022/05/31 | 1,887 | 1,892 | 1,845 | 1,890 | +13 | +0.7% | 416,700 |
| 2022/05/30 | 1,827 | 1,881 | 1,807 | 1,877 | +90 | +5% | 171,300 |
| 2022/05/27 | 1,836 | 1,840 | 1,758 | 1,787 | -9 | -0.5% | 110,000 |
| 2022/05/26 | 1,788 | 1,841 | 1,788 | 1,796 | +17 | +1% | 85,000 |
| 2022/05/25 | 1,760 | 1,807 | 1,746 | 1,779 | -33 | -1.8% | 104,800 |
| 2022/05/24 | 1,816 | 1,854 | 1,798 | 1,812 | -39 | -2.1% | 135,200 |
| 2022/05/23 | 1,801 | 1,858 | 1,801 | 1,851 | +36 | +2% | 80,100 |
| 2022/05/20 | 1,788 | 1,826 | 1,740 | 1,815 | +45 | +2.5% | 88,700 |
751～
800
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 | 176,800円 | +4.0% | +14.4% | 2.26% | 13.43倍 | 1.52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 | 168,700円 | +2.1% | +22.9% | 3.20% | 13.58倍 | 1.82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 | 231,600円 | +6.4% | +9.6% | 2.15% | 30.22倍 | 2.88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 | 188,200円 | +10.8% | +5.7% | 2.23% | 18.05倍 | 4.18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 | 114,400円 | -6.2% | - | 0.00% | - | 3.03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
