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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,712 | 1,715 | 1,671 | 1,709 | +24 | +1.4% | 26,600 |
| 2025/02/17 | 1,660 | 1,713 | 1,660 | 1,685 | +36 | +2.2% | 47,200 |
| 2025/02/14 | 1,670 | 1,673 | 1,627 | 1,649 | ±0 | ±0% | 32,200 |
| 2025/02/13 | 1,622 | 1,649 | 1,620 | 1,649 | +18 | +1.1% | 14,600 |
| 2025/02/12 | 1,614 | 1,656 | 1,614 | 1,631 | +17 | +1.1% | 24,600 |
| 2025/02/10 | 1,638 | 1,649 | 1,612 | 1,614 | -24 | -1.5% | 29,300 |
| 2025/02/07 | 1,677 | 1,687 | 1,634 | 1,638 | -1 | -0.1% | 36,400 |
| 2025/02/06 | 1,652 | 1,675 | 1,634 | 1,639 | -1 | -0.1% | 19,400 |
| 2025/02/05 | 1,668 | 1,668 | 1,619 | 1,640 | -22 | -1.3% | 34,000 |
| 2025/02/04 | 1,663 | 1,675 | 1,599 | 1,662 | +39 | +2.4% | 54,300 |
| 2025/02/03 | 1,545 | 1,698 | 1,541 | 1,623 | +62 | +4% | 150,800 |
| 2025/01/31 | 1,577 | 1,599 | 1,558 | 1,561 | -15 | -1% | 27,500 |
| 2025/01/30 | 1,594 | 1,613 | 1,569 | 1,576 | -9 | -0.6% | 49,000 |
| 2025/01/29 | 1,579 | 1,594 | 1,564 | 1,585 | +20 | +1.3% | 48,700 |
| 2025/01/28 | 1,544 | 1,582 | 1,540 | 1,565 | +20 | +1.3% | 36,300 |
| 2025/01/27 | 1,551 | 1,552 | 1,516 | 1,545 | +21 | +1.4% | 37,300 |
| 2025/01/24 | 1,503 | 1,536 | 1,479 | 1,524 | +34 | +2.3% | 44,600 |
| 2025/01/23 | 1,492 | 1,500 | 1,465 | 1,490 | -2 | -0.1% | 34,300 |
| 2025/01/22 | 1,509 | 1,515 | 1,485 | 1,492 | -7 | -0.5% | 22,900 |
| 2025/01/21 | 1,490 | 1,513 | 1,485 | 1,499 | +15 | +1% | 21,200 |
| 2025/01/20 | 1,505 | 1,510 | 1,477 | 1,484 | -27 | -1.8% | 60,400 |
| 2025/01/17 | 1,517 | 1,524 | 1,480 | 1,511 | -15 | -1% | 60,700 |
| 2025/01/16 | 1,603 | 1,603 | 1,526 | 1,526 | -57 | -3.6% | 72,900 |
| 2025/01/15 | 1,520 | 1,609 | 1,519 | 1,583 | +69 | +4.6% | 168,000 |
| 2025/01/14 | 1,480 | 1,560 | 1,479 | 1,514 | +35 | +2.4% | 219,000 |
| 2025/01/10 | 1,431 | 1,484 | 1,428 | 1,479 | +37 | +2.6% | 109,300 |
| 2025/01/09 | 1,423 | 1,448 | 1,401 | 1,442 | +19 | +1.3% | 64,200 |
| 2025/01/08 | 1,415 | 1,425 | 1,396 | 1,423 | +13 | +0.9% | 45,600 |
| 2025/01/07 | 1,400 | 1,437 | 1,394 | 1,410 | +26 | +1.9% | 42,700 |
| 2025/01/06 | 1,436 | 1,436 | 1,384 | 1,384 | -41 | -2.9% | 47,000 |
| 2024/12/30 | 1,407 | 1,457 | 1,407 | 1,425 | +19 | +1.4% | 54,100 |
| 2024/12/27 | 1,405 | 1,415 | 1,394 | 1,406 | +2 | +0.1% | 37,800 |
| 2024/12/26 | 1,393 | 1,408 | 1,387 | 1,404 | +13 | +0.9% | 31,800 |
| 2024/12/25 | 1,398 | 1,407 | 1,373 | 1,391 | +1 | +0.1% | 21,000 |
| 2024/12/24 | 1,401 | 1,407 | 1,385 | 1,390 | -19 | -1.3% | 16,700 |
| 2024/12/23 | 1,419 | 1,419 | 1,398 | 1,409 | -10 | -0.7% | 16,800 |
| 2024/12/20 | 1,438 | 1,441 | 1,415 | 1,419 | -29 | -2% | 28,300 |
| 2024/12/19 | 1,383 | 1,455 | 1,373 | 1,448 | +46 | +3.3% | 41,800 |
| 2024/12/18 | 1,424 | 1,444 | 1,397 | 1,402 | -34 | -2.4% | 33,000 |
| 2024/12/17 | 1,434 | 1,437 | 1,390 | 1,436 | +13 | +0.9% | 46,400 |
| 2024/12/16 | 1,398 | 1,433 | 1,392 | 1,423 | +34 | +2.4% | 91,400 |
| 2024/12/13 | 1,374 | 1,390 | 1,359 | 1,389 | +27 | +2% | 57,100 |
| 2024/12/12 | 1,361 | 1,373 | 1,350 | 1,362 | +13 | +1% | 28,700 |
| 2024/12/11 | 1,355 | 1,361 | 1,342 | 1,349 | -6 | -0.4% | 19,400 |
| 2024/12/10 | 1,364 | 1,364 | 1,344 | 1,355 | +12 | +0.9% | 13,800 |
| 2024/12/09 | 1,320 | 1,364 | 1,320 | 1,343 | +27 | +2.1% | 22,800 |
| 2024/12/06 | 1,348 | 1,348 | 1,313 | 1,316 | -26 | -1.9% | 18,900 |
| 2024/12/05 | 1,317 | 1,346 | 1,317 | 1,342 | +27 | +2.1% | 18,300 |
| 2024/12/04 | 1,315 | 1,325 | 1,305 | 1,315 | -5 | -0.4% | 14,000 |
| 2024/12/03 | 1,341 | 1,354 | 1,318 | 1,320 | -13 | -1% | 25,100 |
51～
100
件表示中 / 2796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 | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48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 |
| ｎｏｔｅ | 158,100円 | +21.1% | +6.7% | 0.00% | 238.10倍 | 15.38倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| コ ア | 176,200円 | +9.8% | +10.2% | 3.12% | 10.13倍 | 1.37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 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 2.70% | 18.07倍 | 6.50倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| セレス | 209,900円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17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
