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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/18 | 1,291 | 1,326 | 1,280 | 1,300 | +5 | +0.4% | 14,600 |
| 2024/11/15 | 1,319 | 1,328 | 1,295 | 1,295 | -25 | -1.9% | 27,300 |
| 2024/11/14 | 1,374 | 1,374 | 1,320 | 1,320 | -47 | -3.4% | 22,000 |
| 2024/11/13 | 1,313 | 1,371 | 1,313 | 1,367 | +46 | +3.5% | 61,400 |
| 2024/11/12 | 1,310 | 1,335 | 1,310 | 1,321 | +3 | +0.2% | 16,400 |
| 2024/11/11 | 1,303 | 1,332 | 1,303 | 1,318 | ±0 | ±0% | 9,400 |
| 2024/11/08 | 1,322 | 1,328 | 1,303 | 1,318 | +7 | +0.5% | 45,900 |
| 2024/11/07 | 1,303 | 1,326 | 1,290 | 1,311 | +13 | +1% | 35,500 |
| 2024/11/06 | 1,301 | 1,312 | 1,285 | 1,298 | -5 | -0.4% | 18,900 |
| 2024/11/05 | 1,325 | 1,355 | 1,303 | 1,303 | -22 | -1.7% | 12,600 |
| 2024/11/01 | 1,345 | 1,360 | 1,324 | 1,325 | -20 | -1.5% | 28,700 |
| 2024/10/31 | 1,306 | 1,348 | 1,292 | 1,345 | +52 | +4% | 47,900 |
| 2024/10/30 | 1,284 | 1,318 | 1,284 | 1,293 | +3 | +0.2% | 50,600 |
| 2024/10/29 | 1,285 | 1,305 | 1,279 | 1,290 | +10 | +0.8% | 12,400 |
| 2024/10/28 | 1,249 | 1,280 | 1,248 | 1,280 | +38 | +3.1% | 15,100 |
| 2024/10/25 | 1,284 | 1,284 | 1,232 | 1,242 | -28 | -2.2% | 25,100 |
151～
200
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 | 178,200円 | +4.0% | +14.4% | 2.24% | 13.53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 | 166,500円 | +2.1% | +22.9% | 3.24% | 13.40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 |
| オープンワーク | 128,300円 | +27.1% | +9.3% | 0.00% | 34.16倍 | 4.03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 | 232,700円 | +6.4% | +9.6% | 2.14% | 30.36倍 | 2.89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 | 224,200円 | +2.5% | +21.4% | 2.68% | 7.73倍 | 2.14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
