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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,440 | 4,485 | 4,270 | 4,305 | -255 | -5.6% | 99,100 |
| 2021/10/04 | 4,705 | 4,750 | 4,530 | 4,560 | -190 | -4% | 92,800 |
| 2021/10/01 | 4,765 | 4,770 | 4,595 | 4,750 | -180 | -3.7% | 143,300 |
| 2021/09/30 | 4,900 | 4,940 | 4,845 | 4,930 | +45 | +0.9% | 43,800 |
| 2021/09/29 | 4,890 | 4,930 | 4,815 | 4,885 | -175 | -3.5% | 69,500 |
| 2021/09/28 | 5,150 | 5,230 | 5,020 | 5,060 | -140 | -2.7% | 47,100 |
| 2021/09/27 | 4,970 | 5,200 | 4,970 | 5,200 | +280 | +5.7% | 71,800 |
| 2021/09/24 | 4,885 | 4,940 | 4,865 | 4,920 | +50 | +1% | 66,000 |
| 2021/09/22 | 4,900 | 5,020 | 4,865 | 4,870 | -130 | -2.6% | 77,600 |
| 2021/09/21 | 4,805 | 5,070 | 4,795 | 5,000 | +5 | +0.1% | 152,700 |
| 2021/09/17 | 5,220 | 5,260 | 4,945 | 4,995 | -215 | -4.1% | 193,000 |
| 2021/09/16 | 5,370 | 5,380 | 5,110 | 5,210 | -220 | -4.1% | 102,100 |
| 2021/09/15 | 5,490 | 5,520 | 5,290 | 5,430 | -190 | -3.4% | 78,700 |
| 2021/09/14 | 5,590 | 5,690 | 5,510 | 5,620 | +40 | +0.7% | 56,500 |
| 2021/09/13 | 5,640 | 5,680 | 5,430 | 5,580 | -60 | -1.1% | 99,400 |
| 2021/09/10 | 5,510 | 5,650 | 5,510 | 5,640 | +170 | +3.1% | 61,700 |
| 2021/09/09 | 5,450 | 5,480 | 5,270 | 5,470 | +20 | +0.4% | 68,400 |
| 2021/09/08 | 5,350 | 5,490 | 5,330 | 5,450 | +140 | +2.6% | 82,300 |
| 2021/09/07 | 5,230 | 5,350 | 5,180 | 5,310 | +180 | +3.5% | 69,000 |
| 2021/09/06 | 5,170 | 5,170 | 4,980 | 5,130 | -30 | -0.6% | 89,800 |
| 2021/09/03 | 5,260 | 5,300 | 5,140 | 5,160 | -50 | -1% | 65,600 |
| 2021/09/02 | 5,170 | 5,270 | 5,130 | 5,210 | +40 | +0.8% | 43,500 |
| 2021/09/01 | 5,370 | 5,380 | 5,080 | 5,170 | -170 | -3.2% | 98,000 |
| 2021/08/31 | 5,210 | 5,340 | 5,190 | 5,340 | +190 | +3.7% | 58,200 |
| 2021/08/30 | 5,130 | 5,190 | 5,090 | 5,150 | +80 | +1.6% | 57,300 |
| 2021/08/27 | 5,040 | 5,120 | 4,990 | 5,070 | -30 | -0.6% | 47,000 |
| 2021/08/26 | 4,990 | 5,100 | 4,990 | 5,100 | +110 | +2.2% | 57,000 |
| 2021/08/25 | 4,945 | 5,020 | 4,900 | 4,990 | +30 | +0.6% | 53,400 |
| 2021/08/24 | 4,940 | 5,020 | 4,940 | 4,960 | +80 | +1.6% | 69,300 |
| 2021/08/23 | 4,775 | 4,945 | 4,750 | 4,880 | +175 | +3.7% | 48,600 |
| 2021/08/20 | 4,725 | 4,815 | 4,705 | 4,705 | +5 | +0.1% | 50,300 |
| 2021/08/19 | 4,815 | 4,900 | 4,700 | 4,700 | -190 | -3.9% | 71,700 |
| 2021/08/18 | 4,615 | 4,920 | 4,615 | 4,890 | +295 | +6.4% | 134,800 |
| 2021/08/17 | 4,675 | 4,685 | 4,515 | 4,595 | -10 | -0.2% | 56,400 |
| 2021/08/16 | 4,700 | 4,745 | 4,580 | 4,605 | -130 | -2.7% | 80,600 |
| 2021/08/13 | 4,610 | 4,740 | 4,610 | 4,735 | +140 | +3% | 78,800 |
| 2021/08/12 | 4,560 | 4,615 | 4,530 | 4,595 | +40 | +0.9% | 47,100 |
| 2021/08/11 | 4,570 | 4,590 | 4,510 | 4,555 | +30 | +0.7% | 54,400 |
| 2021/08/10 | 4,485 | 4,540 | 4,360 | 4,525 | +15 | +0.3% | 91,100 |
| 2021/08/06 | 4,590 | 4,680 | 4,505 | 4,510 | -105 | -2.3% | 50,200 |
| 2021/08/05 | 4,560 | 4,645 | 4,550 | 4,615 | +55 | +1.2% | 58,100 |
| 2021/08/04 | 4,580 | 4,660 | 4,535 | 4,560 | -15 | -0.3% | 59,700 |
| 2021/08/03 | 4,520 | 4,645 | 4,480 | 4,575 | +90 | +2% | 87,100 |
| 2021/08/02 | 4,530 | 4,530 | 4,305 | 4,485 | -20 | -0.4% | 127,300 |
| 2021/07/30 | 4,530 | 4,610 | 4,490 | 4,505 | -95 | -2.1% | 71,000 |
| 2021/07/29 | 4,575 | 4,600 | 4,480 | 4,600 | +135 | +3% | 104,700 |
| 2021/07/28 | 4,660 | 4,710 | 4,435 | 4,465 | -230 | -4.9% | 126,100 |
| 2021/07/27 | 4,645 | 4,720 | 4,600 | 4,695 | +25 | +0.5% | 115,300 |
| 2021/07/26 | 4,620 | 4,705 | 4,600 | 4,670 | +80 | +1.7% | 161,100 |
| 2021/07/21 | 4,505 | 4,645 | 4,460 | 4,590 | +140 | +3.1% | 285,500 |
951～
1000
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 | 176,700円 | +4.0% | +14.4% | 2.26% | 13.42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 | 169,100円 | +2.1% | +22.9% | 3.19% | 13.61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 | 234,800円 | +6.4% | +9.6% | 2.12% | 30.64倍 | 2.92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 | 189,600円 | +10.8% | +5.7% | 2.22% | 18.18倍 | 4.21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 | 114,800円 | -6.2% | - | 0.00% | - | 3.04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
