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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,170 | 4,475 | 4,125 | 4,450 | +240 | +5.7% | 213,000 |
| 2021/07/19 | 4,205 | 4,290 | 4,075 | 4,210 | -35 | -0.8% | 233,900 |
| 2021/07/16 | 4,280 | 4,400 | 4,105 | 4,245 | -165 | -3.7% | 329,900 |
| 2021/07/15 | 4,940 | 4,965 | 4,380 | 4,410 | -250 | -5.4% | 562,700 |
| 2021/07/14 | 4,610 | 4,680 | 4,515 | 4,660 | +30 | +0.6% | 173,000 |
| 2021/07/13 | 4,750 | 4,750 | 4,595 | 4,630 | -100 | -2.1% | 106,000 |
| 2021/07/12 | 4,750 | 4,795 | 4,720 | 4,730 | +70 | +1.5% | 89,400 |
| 2021/07/09 | 4,555 | 4,675 | 4,535 | 4,660 | +80 | +1.7% | 121,600 |
| 2021/07/08 | 4,670 | 4,670 | 4,535 | 4,580 | -75 | -1.6% | 107,200 |
| 2021/07/07 | 4,650 | 4,755 | 4,625 | 4,655 | +20 | +0.4% | 100,600 |
| 2021/07/06 | 4,640 | 4,675 | 4,585 | 4,635 | +105 | +2.3% | 79,600 |
| 2021/07/05 | 4,530 | 4,615 | 4,525 | 4,530 | -10 | -0.2% | 60,000 |
| 2021/07/02 | 4,500 | 4,570 | 4,490 | 4,540 | +90 | +2% | 57,400 |
| 2021/07/01 | 4,560 | 4,560 | 4,435 | 4,450 | -105 | -2.3% | 72,400 |
| 2021/06/30 | 4,605 | 4,675 | 4,540 | 4,555 | -10 | -0.2% | 71,500 |
| 2021/06/29 | 4,560 | 4,685 | 4,520 | 4,565 | +45 | +1% | 243,400 |
| 2021/06/28 | 4,565 | 4,590 | 4,505 | 4,520 | -25 | -0.6% | 58,800 |
| 2021/06/25 | 4,580 | 4,630 | 4,530 | 4,545 | -35 | -0.8% | 106,800 |
| 2021/06/24 | 4,570 | 4,615 | 4,530 | 4,580 | -5 | -0.1% | 253,800 |
| 2021/06/23 | 4,620 | 4,670 | 4,585 | 4,585 | +15 | +0.3% | 76,500 |
| 2021/06/22 | 4,600 | 4,670 | 4,560 | 4,570 | +30 | +0.7% | 53,300 |
| 2021/06/21 | 4,540 | 4,590 | 4,515 | 4,540 | -70 | -1.5% | 96,200 |
| 2021/06/18 | 4,800 | 4,800 | 4,590 | 4,610 | -50 | -1.1% | 119,400 |
| 2021/06/17 | 4,750 | 4,750 | 4,650 | 4,660 | -95 | -2% | 80,900 |
| 2021/06/16 | 4,795 | 4,795 | 4,715 | 4,755 | -40 | -0.8% | 45,200 |
| 2021/06/15 | 4,795 | 4,855 | 4,770 | 4,795 | +10 | +0.2% | 56,100 |
| 2021/06/14 | 4,820 | 4,865 | 4,755 | 4,785 | +10 | +0.2% | 86,900 |
| 2021/06/11 | 4,955 | 4,990 | 4,770 | 4,775 | -180 | -3.6% | 97,700 |
| 2021/06/10 | 4,880 | 4,995 | 4,865 | 4,955 | +100 | +2.1% | 146,600 |
| 2021/06/09 | 4,785 | 4,870 | 4,725 | 4,855 | +65 | +1.4% | 129,500 |
| 2021/06/08 | 4,760 | 4,835 | 4,730 | 4,790 | +100 | +2.1% | 118,200 |
| 2021/06/07 | 4,595 | 4,740 | 4,510 | 4,690 | +140 | +3.1% | 251,700 |
| 2021/06/04 | 4,675 | 4,730 | 4,545 | 4,550 | -195 | -4.1% | 269,200 |
| 2021/06/03 | 4,785 | 4,845 | 4,685 | 4,745 | -180 | -3.7% | 438,000 |
| 2021/06/02 | 5,100 | 5,140 | 4,770 | 4,925 | -535 | -9.8% | 559,600 |
| 2021/06/01 | 5,590 | 5,600 | 5,390 | 5,460 | -130 | -2.3% | 70,100 |
| 2021/05/31 | 5,490 | 5,660 | 5,480 | 5,590 | +70 | +1.3% | 63,000 |
| 2021/05/28 | 5,590 | 5,620 | 5,500 | 5,520 | -50 | -0.9% | 70,400 |
| 2021/05/27 | 5,600 | 5,650 | 5,520 | 5,570 | -50 | -0.9% | 99,300 |
| 2021/05/26 | 5,400 | 5,620 | 5,400 | 5,620 | +210 | +3.9% | 83,700 |
| 2021/05/25 | 5,370 | 5,450 | 5,310 | 5,410 | +120 | +2.3% | 88,900 |
| 2021/05/24 | 5,300 | 5,340 | 5,210 | 5,290 | -30 | -0.6% | 80,200 |
| 2021/05/21 | 5,180 | 5,330 | 5,150 | 5,320 | +110 | +2.1% | 76,900 |
| 2021/05/20 | 5,240 | 5,270 | 5,170 | 5,210 | +50 | +1% | 57,900 |
| 2021/05/19 | 5,130 | 5,210 | 5,040 | 5,160 | +30 | +0.6% | 67,400 |
| 2021/05/18 | 5,090 | 5,160 | 4,985 | 5,130 | +135 | +2.7% | 73,000 |
| 2021/05/17 | 5,130 | 5,140 | 4,980 | 4,995 | -145 | -2.8% | 76,600 |
| 2021/05/14 | 5,160 | 5,210 | 5,030 | 5,140 | +70 | +1.4% | 55,800 |
| 2021/05/13 | 5,020 | 5,230 | 4,930 | 5,070 | ±0 | ±0% | 117,500 |
| 2021/05/12 | 5,190 | 5,310 | 4,995 | 5,070 | -20 | -0.4% | 120,100 |
1001～
1050
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 | 177,500円 | +4.0% | +14.4% | 2.25% | 13.48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 | 167,000円 | +2.1% | +22.9% | 3.23% | 13.44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 |
| ＧＭＯＧＳＨＤ | 230,900円 | +6.4% | +9.6% | 2.16% | 30.13倍 | 2.87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 | 190,400円 | +10.8% | +5.7% | 2.21% | 18.26倍 | 4.23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 | 113,000円 | -6.2% | - | 0.00% | - | 2.99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
