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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,650 | 1,710 | 1,637 | 1,710 | +76 | +4.7% | 78,200 |
| 2025/03/25 | 1,648 | 1,657 | 1,628 | 1,634 | +9 | +0.6% | 20,900 |
| 2025/03/24 | 1,665 | 1,665 | 1,625 | 1,625 | -25 | -1.5% | 19,000 |
| 2025/03/21 | 1,669 | 1,694 | 1,645 | 1,650 | -19 | -1.1% | 18,800 |
| 2025/03/19 | 1,651 | 1,669 | 1,642 | 1,669 | +8 | +0.5% | 19,500 |
| 2025/03/18 | 1,660 | 1,697 | 1,654 | 1,661 | +18 | +1.1% | 31,300 |
| 2025/03/17 | 1,643 | 1,654 | 1,623 | 1,643 | +29 | +1.8% | 19,400 |
| 2025/03/14 | 1,605 | 1,624 | 1,587 | 1,614 | +10 | +0.6% | 26,000 |
| 2025/03/13 | 1,596 | 1,634 | 1,586 | 1,604 | +8 | +0.5% | 22,300 |
| 2025/03/12 | 1,598 | 1,617 | 1,563 | 1,596 | +13 | +0.8% | 48,300 |
| 2025/03/11 | 1,604 | 1,613 | 1,538 | 1,583 | -44 | -2.7% | 35,400 |
| 2025/03/10 | 1,625 | 1,647 | 1,600 | 1,627 | -8 | -0.5% | 28,900 |
| 2025/03/07 | 1,653 | 1,681 | 1,625 | 1,635 | -22 | -1.3% | 29,300 |
| 2025/03/06 | 1,700 | 1,713 | 1,642 | 1,657 | -35 | -2.1% | 45,800 |
| 2025/03/05 | 1,703 | 1,747 | 1,686 | 1,692 | -21 | -1.2% | 57,000 |
| 2025/03/04 | 1,680 | 1,721 | 1,642 | 1,713 | +20 | +1.2% | 57,300 |
| 2025/03/03 | 1,649 | 1,693 | 1,609 | 1,693 | +106 | +6.7% | 56,500 |
| 2025/02/28 | 1,591 | 1,620 | 1,578 | 1,587 | -34 | -2.1% | 47,100 |
| 2025/02/27 | 1,551 | 1,621 | 1,551 | 1,621 | +41 | +2.6% | 46,700 |
| 2025/02/26 | 1,641 | 1,653 | 1,575 | 1,580 | -65 | -4% | 111,100 |
| 2025/02/25 | 1,650 | 1,665 | 1,618 | 1,645 | -8 | -0.5% | 41,300 |
| 2025/02/21 | 1,733 | 1,733 | 1,644 | 1,653 | -86 | -4.9% | 78,800 |
| 2025/02/20 | 1,730 | 1,786 | 1,730 | 1,739 | +23 | +1.3% | 60,000 |
| 2025/02/19 | 1,700 | 1,747 | 1,686 | 1,716 | +7 | +0.4% | 51,400 |
| 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 |
101～
150
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 | 178,700円 | +4.0% | +14.4% | 2.24% | 13.57倍 | 1.54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 | 167,600円 | +2.1% | +22.9% | 3.22% | 13.49倍 | 1.81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 | 127,500円 | +27.1% | +9.3% | 0.00% | 33.95倍 | 4.00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 | 231,600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 |
| セレス | 221,700円 | +2.5% | +21.4% | 2.71% | 7.64倍 | 2.12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
