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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,449 | 1,464 | 1,434 | 1,458 | -5 | -0.3% | 37,000 |
| 2017/01/19 | 1,468 | 1,473 | 1,445 | 1,463 | +8 | +0.5% | 42,000 |
| 2017/01/18 | 1,462 | 1,475 | 1,432 | 1,455 | -5 | -0.3% | 74,000 |
| 2017/01/17 | 1,491 | 1,499 | 1,453 | 1,460 | -24 | -1.6% | 46,000 |
| 2017/01/16 | 1,435 | 1,485 | 1,435 | 1,484 | +51 | +3.6% | 76,200 |
| 2017/01/13 | 1,406 | 1,446 | 1,406 | 1,433 | +8 | +0.6% | 53,900 |
| 2017/01/12 | 1,426 | 1,433 | 1,396 | 1,425 | -1 | -0.1% | 74,800 |
| 2017/01/11 | 1,401 | 1,461 | 1,400 | 1,426 | -66 | -4.4% | 147,000 |
| 2017/01/10 | 1,500 | 1,504 | 1,464 | 1,492 | +9 | +0.6% | 61,400 |
| 2017/01/06 | 1,476 | 1,507 | 1,470 | 1,483 | -22 | -1.5% | 67,400 |
| 2017/01/05 | 1,453 | 1,506 | 1,447 | 1,505 | +49 | +3.4% | 109,700 |
| 2017/01/04 | 1,390 | 1,463 | 1,390 | 1,456 | +77 | +5.6% | 113,800 |
| 2016/12/30 | 1,369 | 1,394 | 1,368 | 1,379 | +5 | +0.4% | 33,500 |
| 2016/12/29 | 1,386 | 1,386 | 1,356 | 1,374 | -12 | -0.9% | 48,800 |
| 2016/12/28 | 1,395 | 1,416 | 1,385 | 1,386 | -8 | -0.6% | 42,000 |
| 2016/12/27 | 1,424 | 1,424 | 1,372 | 1,394 | -36 | -2.5% | 43,400 |
| 2016/12/26 | 1,394 | 1,446 | 1,394 | 1,430 | +36 | +2.6% | 39,800 |
| 2016/12/22 | 1,423 | 1,442 | 1,370 | 1,394 | -27 | -1.9% | 53,300 |
| 2016/12/21 | 1,405 | 1,457 | 1,405 | 1,421 | +35 | +2.5% | 164,200 |
| 2016/12/20 | 1,332 | 1,386 | 1,330 | 1,386 | +49 | +3.7% | 49,800 |
| 2016/12/19 | 1,333 | 1,339 | 1,321 | 1,337 | +12 | +0.9% | 66,800 |
| 2016/12/16 | 1,333 | 1,343 | 1,325 | 1,325 | -6 | -0.5% | 26,400 |
| 2016/12/15 | 1,330 | 1,345 | 1,320 | 1,331 | +5 | +0.4% | 21,300 |
| 2016/12/14 | 1,336 | 1,345 | 1,326 | 1,326 | -4 | -0.3% | 45,900 |
| 2016/12/13 | 1,315 | 1,345 | 1,315 | 1,330 | +11 | +0.8% | 39,300 |
| 2016/12/12 | 1,337 | 1,337 | 1,311 | 1,319 | -15 | -1.1% | 38,300 |
| 2016/12/09 | 1,315 | 1,336 | 1,315 | 1,334 | +11 | +0.8% | 42,000 |
| 2016/12/08 | 1,339 | 1,339 | 1,302 | 1,323 | +3 | +0.2% | 70,100 |
| 2016/12/07 | 1,302 | 1,322 | 1,302 | 1,320 | +22 | +1.7% | 35,000 |
| 2016/12/06 | 1,305 | 1,312 | 1,295 | 1,298 | -25 | -1.9% | 108,700 |
| 2016/12/05 | 1,332 | 1,347 | 1,320 | 1,323 | -24 | -1.8% | 84,200 |
| 2016/12/02 | 1,332 | 1,347 | 1,332 | 1,347 | +11 | +0.8% | 52,600 |
| 2016/12/01 | 1,353 | 1,369 | 1,328 | 1,336 | -10 | -0.7% | 56,500 |
| 2016/11/30 | 1,349 | 1,357 | 1,334 | 1,346 | -20 | -1.5% | 40,500 |
| 2016/11/29 | 1,330 | 1,378 | 1,325 | 1,366 | +17 | +1.3% | 111,800 |
| 2016/11/28 | 1,342 | 1,376 | 1,334 | 1,349 | +2 | +0.1% | 50,900 |
| 2016/11/25 | 1,355 | 1,358 | 1,337 | 1,347 | -12 | -0.9% | 96,100 |
| 2016/11/24 | 1,400 | 1,400 | 1,355 | 1,359 | -29 | -2.1% | 186,500 |
| 2016/11/22 | 1,351 | 1,389 | 1,351 | 1,388 | +38 | +2.8% | 37,500 |
| 2016/11/21 | 1,385 | 1,385 | 1,342 | 1,350 | -35 | -2.5% | 72,200 |
| 2016/11/18 | 1,399 | 1,408 | 1,381 | 1,385 | -27 | -1.9% | 37,700 |
| 2016/11/17 | 1,356 | 1,425 | 1,356 | 1,412 | +46 | +3.4% | 54,300 |
| 2016/11/16 | 1,367 | 1,387 | 1,352 | 1,366 | -13 | -0.9% | 71,200 |
| 2016/11/15 | 1,388 | 1,390 | 1,366 | 1,379 | -9 | -0.6% | 20,900 |
| 2016/11/14 | 1,357 | 1,399 | 1,357 | 1,388 | +29 | +2.1% | 29,000 |
| 2016/11/11 | 1,390 | 1,398 | 1,350 | 1,359 | -3 | -0.2% | 54,000 |
| 2016/11/10 | 1,358 | 1,415 | 1,351 | 1,362 | +34 | +2.6% | 88,900 |
| 2016/11/09 | 1,399 | 1,402 | 1,301 | 1,328 | -66 | -4.7% | 92,300 |
| 2016/11/08 | 1,412 | 1,412 | 1,391 | 1,394 | -6 | -0.4% | 21,400 |
| 2016/11/07 | 1,480 | 1,480 | 1,390 | 1,400 | -17 | -1.2% | 81,100 |
2101～
2150
件表示中 / 2872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 | 175,000円 | +4.0% | +14.4% | 2.29% | 13.29倍 | 1.51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 |
| ダイナミクマ | 113,100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 |
| オープンワーク | 124,700円 | +27.1% | +9.3% | 0.00% | 33.20倍 | 3.92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 |
| ＶＲＡＩＮ | 258,800円 | +50.0% | +49.6% | 0.00% | 44.88倍 | 18.62倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 東邦システム | 125,900円 | +9.6% | +5.7% | 3.57% | 18.27倍 | 2.48倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
