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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,687 | 1,710 | 1,672 | 1,680 | +27 | +1.6% | 47,900 |
| 2025/06/06 | 1,654 | 1,695 | 1,652 | 1,653 | -1 | -0.1% | 25,100 |
| 2025/06/05 | 1,670 | 1,681 | 1,650 | 1,654 | -20 | -1.2% | 25,700 |
| 2025/06/04 | 1,660 | 1,687 | 1,660 | 1,674 | +6 | +0.4% | 23,200 |
| 2025/06/03 | 1,700 | 1,700 | 1,661 | 1,668 | -32 | -1.9% | 38,800 |
| 2025/06/02 | 1,670 | 1,705 | 1,640 | 1,700 | +11 | +0.7% | 42,900 |
| 2025/05/30 | 1,672 | 1,705 | 1,672 | 1,689 | +4 | +0.2% | 28,100 |
| 2025/05/29 | 1,700 | 1,719 | 1,680 | 1,685 | -13 | -0.8% | 24,500 |
| 2025/05/28 | 1,701 | 1,707 | 1,683 | 1,698 | +7 | +0.4% | 25,600 |
| 2025/05/27 | 1,681 | 1,697 | 1,675 | 1,691 | +13 | +0.8% | 19,200 |
| 2025/05/26 | 1,687 | 1,697 | 1,678 | 1,678 | -7 | -0.4% | 17,000 |
| 2025/05/23 | 1,690 | 1,705 | 1,682 | 1,685 | -1 | -0.1% | 32,700 |
| 2025/05/22 | 1,690 | 1,707 | 1,686 | 1,686 | -3 | -0.2% | 25,300 |
| 2025/05/21 | 1,721 | 1,723 | 1,685 | 1,689 | -16 | -0.9% | 31,700 |
| 2025/05/20 | 1,707 | 1,719 | 1,688 | 1,705 | -2 | -0.1% | 38,800 |
| 2025/05/19 | 1,734 | 1,741 | 1,692 | 1,707 | -21 | -1.2% | 49,900 |
| 2025/05/16 | 1,726 | 1,740 | 1,698 | 1,728 | +16 | +0.9% | 30,800 |
| 2025/05/15 | 1,702 | 1,724 | 1,692 | 1,712 | +2 | +0.1% | 28,600 |
| 2025/05/14 | 1,713 | 1,749 | 1,700 | 1,710 | -2 | -0.1% | 37,100 |
| 2025/05/13 | 1,700 | 1,767 | 1,700 | 1,712 | +2 | +0.1% | 42,100 |
| 2025/05/12 | 1,727 | 1,727 | 1,672 | 1,710 | -17 | -1% | 44,700 |
| 2025/05/09 | 1,670 | 1,743 | 1,670 | 1,727 | +53 | +3.2% | 81,600 |
| 2025/05/08 | 1,690 | 1,690 | 1,660 | 1,674 | -24 | -1.4% | 45,200 |
| 2025/05/07 | 1,703 | 1,710 | 1,666 | 1,698 | -16 | -0.9% | 51,000 |
| 2025/05/02 | 1,703 | 1,739 | 1,697 | 1,714 | +5 | +0.3% | 29,100 |
| 2025/05/01 | 1,734 | 1,756 | 1,709 | 1,709 | -37 | -2.1% | 46,700 |
| 2025/04/30 | 1,644 | 1,760 | 1,643 | 1,746 | +103 | +6.3% | 99,100 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,643 | -70 | -4.1% | 93,800 |
| 2025/04/25 | 1,684 | 1,713 | 1,660 | 1,713 | +39 | +2.3% | 43,400 |
| 2025/04/24 | 1,655 | 1,688 | 1,644 | 1,674 | +24 | +1.5% | 38,600 |
| 2025/04/23 | 1,673 | 1,694 | 1,646 | 1,650 | -13 | -0.8% | 63,700 |
| 2025/04/22 | 1,716 | 1,725 | 1,655 | 1,663 | -44 | -2.6% | 44,800 |
| 2025/04/21 | 1,720 | 1,752 | 1,691 | 1,707 | -36 | -2.1% | 55,900 |
| 2025/04/18 | 1,749 | 1,771 | 1,720 | 1,743 | -4 | -0.2% | 83,500 |
| 2025/04/17 | 1,720 | 1,747 | 1,700 | 1,747 | +19 | +1.1% | 81,000 |
| 2025/04/16 | 1,681 | 1,728 | 1,651 | 1,728 | +21 | +1.2% | 173,000 |
| 2025/04/15 | 1,658 | 1,775 | 1,591 | 1,707 | +9 | +0.5% | 292,700 |
| 2025/04/14 | 1,682 | 1,710 | 1,650 | 1,698 | +56 | +3.4% | 117,700 |
| 2025/04/11 | 1,551 | 1,648 | 1,551 | 1,642 | +18 | +1.1% | 49,700 |
| 2025/04/10 | 1,633 | 1,648 | 1,586 | 1,624 | +111 | +7.3% | 68,400 |
| 2025/04/09 | 1,530 | 1,540 | 1,471 | 1,513 | -52 | -3.3% | 61,600 |
| 2025/04/08 | 1,508 | 1,573 | 1,491 | 1,565 | +104 | +7.1% | 80,500 |
| 2025/04/07 | 1,457 | 1,510 | 1,426 | 1,461 | -146 | -9.1% | 154,700 |
| 2025/04/04 | 1,657 | 1,684 | 1,550 | 1,607 | -67 | -4% | 121,500 |
| 2025/04/03 | 1,608 | 1,686 | 1,583 | 1,674 | -14 | -0.8% | 87,500 |
| 2025/04/02 | 1,705 | 1,736 | 1,671 | 1,688 | +17 | +1% | 74,700 |
| 2025/04/01 | 1,667 | 1,728 | 1,653 | 1,671 | +13 | +0.8% | 52,100 |
| 2025/03/31 | 1,700 | 1,724 | 1,639 | 1,658 | -47 | -2.8% | 64,800 |
| 2025/03/28 | 1,707 | 1,759 | 1,667 | 1,705 | -2 | -0.1% | 81,100 |
| 2025/03/27 | 1,710 | 1,749 | 1,666 | 1,707 | -3 | -0.2% | 93,600 |
51～
100
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 | 177,900円 | +4.0% | +14.4% | 2.25% | 13.51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 | 166,600円 | +2.1% | +22.9% | 3.24% | 13.41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 | 129,500円 | +27.1% | +9.3% | 0.00% | 34.48倍 | 4.06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 | 231,500円 | +6.4% | +9.6% | 2.15% | 30.21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 |
| セレス | 223,600円 | +2.5% | +21.4% | 2.68% | 7.71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
