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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2024/12/02 | 1,330 | 1,343 | 1,330 | 1,333 | +4 | +0.3% | 15,100 |
| 2024/11/29 | 1,333 | 1,340 | 1,319 | 1,329 | -2 | -0.2% | 13,100 |
| 2024/11/28 | 1,348 | 1,355 | 1,330 | 1,331 | -26 | -1.9% | 22,700 |
| 2024/11/27 | 1,362 | 1,362 | 1,337 | 1,357 | -4 | -0.3% | 15,700 |
| 2024/11/26 | 1,347 | 1,368 | 1,347 | 1,361 | +3 | +0.2% | 17,300 |
| 2024/11/25 | 1,360 | 1,375 | 1,347 | 1,358 | +15 | +1.1% | 21,100 |
| 2024/11/22 | 1,324 | 1,358 | 1,324 | 1,343 | +13 | +1% | 27,000 |
| 2024/11/21 | 1,340 | 1,355 | 1,330 | 1,330 | +6 | +0.5% | 19,300 |
| 2024/11/20 | 1,330 | 1,348 | 1,323 | 1,324 | -7 | -0.5% | 19,300 |
| 2024/11/19 | 1,302 | 1,339 | 1,302 | 1,331 | +31 | +2.4% | 17,600 |
101～
150
件表示中 / 2836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 | 170,700円 | +4.0% | +14.4% | 2.34% | 12.93倍 | 1.49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 |
| ｐｌｕｓｚｅｒｏ | 342,500円 | +35.5% | +119.1% | 0.00% | 69.63倍 | 20.55倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セック | 512,000円 | +3.9% | +6.2% | 2.17% | 18.72倍 | 2.84倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ソリトン | 130,700円 | +4.8% | +2.0% | 3.98% | 13.85倍 | 1.98倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 日本通信 | 15,500円 | +20.2% | +16.0% | 0.00% | 25.70倍 | 7.17倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
