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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,253 | 1,278 | 1,253 | 1,270 | ±0 | ±0% | 23,200 |
| 2024/10/23 | 1,278 | 1,285 | 1,262 | 1,270 | -6 | -0.5% | 18,500 |
| 2024/10/22 | 1,291 | 1,295 | 1,275 | 1,276 | -23 | -1.8% | 36,200 |
| 2024/10/21 | 1,303 | 1,320 | 1,295 | 1,299 | -13 | -1% | 15,800 |
| 2024/10/18 | 1,302 | 1,314 | 1,291 | 1,312 | +13 | +1% | 20,200 |
| 2024/10/17 | 1,331 | 1,348 | 1,290 | 1,299 | -21 | -1.6% | 57,400 |
| 2024/10/16 | 1,373 | 1,385 | 1,311 | 1,320 | -64 | -4.6% | 80,200 |
| 2024/10/15 | 1,391 | 1,422 | 1,370 | 1,384 | -31 | -2.2% | 64,600 |
| 2024/10/11 | 1,419 | 1,443 | 1,412 | 1,415 | -17 | -1.2% | 43,800 |
| 2024/10/10 | 1,389 | 1,435 | 1,376 | 1,432 | +43 | +3.1% | 72,300 |
| 2024/10/09 | 1,357 | 1,398 | 1,357 | 1,389 | +36 | +2.7% | 33,400 |
| 2024/10/08 | 1,366 | 1,375 | 1,350 | 1,353 | -19 | -1.4% | 24,100 |
| 2024/10/07 | 1,375 | 1,383 | 1,361 | 1,372 | +6 | +0.4% | 21,600 |
| 2024/10/04 | 1,373 | 1,373 | 1,361 | 1,366 | -7 | -0.5% | 9,700 |
| 2024/10/03 | 1,390 | 1,390 | 1,360 | 1,373 | +23 | +1.7% | 18,500 |
| 2024/10/02 | 1,359 | 1,376 | 1,345 | 1,350 | -9 | -0.7% | 27,700 |
| 2024/10/01 | 1,366 | 1,366 | 1,326 | 1,359 | -17 | -1.2% | 41,500 |
| 2024/09/30 | 1,358 | 1,381 | 1,355 | 1,376 | -27 | -1.9% | 58,500 |
| 2024/09/27 | 1,407 | 1,425 | 1,383 | 1,403 | +15 | +1.1% | 54,200 |
| 2024/09/26 | 1,405 | 1,409 | 1,371 | 1,388 | -8 | -0.6% | 41,100 |
| 2024/09/25 | 1,405 | 1,408 | 1,388 | 1,396 | -9 | -0.6% | 16,200 |
| 2024/09/24 | 1,432 | 1,432 | 1,402 | 1,405 | -7 | -0.5% | 18,300 |
| 2024/09/20 | 1,448 | 1,453 | 1,400 | 1,412 | -36 | -2.5% | 31,100 |
| 2024/09/19 | 1,434 | 1,455 | 1,434 | 1,448 | +34 | +2.4% | 32,100 |
| 2024/09/18 | 1,420 | 1,422 | 1,380 | 1,414 | +14 | +1% | 16,500 |
| 2024/09/17 | 1,430 | 1,430 | 1,379 | 1,400 | -23 | -1.6% | 17,500 |
| 2024/09/13 | 1,433 | 1,444 | 1,418 | 1,423 | +1 | +0.1% | 36,100 |
| 2024/09/12 | 1,373 | 1,427 | 1,373 | 1,422 | +52 | +3.8% | 23,300 |
| 2024/09/11 | 1,396 | 1,408 | 1,354 | 1,370 | -48 | -3.4% | 28,200 |
| 2024/09/10 | 1,407 | 1,430 | 1,400 | 1,418 | +22 | +1.6% | 15,900 |
| 2024/09/09 | 1,364 | 1,400 | 1,361 | 1,396 | -22 | -1.6% | 28,200 |
| 2024/09/06 | 1,430 | 1,453 | 1,396 | 1,418 | +1 | +0.1% | 24,800 |
| 2024/09/05 | 1,445 | 1,462 | 1,399 | 1,417 | -43 | -2.9% | 32,800 |
| 2024/09/04 | 1,471 | 1,479 | 1,446 | 1,460 | -25 | -1.7% | 31,200 |
| 2024/09/03 | 1,474 | 1,489 | 1,474 | 1,485 | +11 | +0.7% | 19,900 |
| 2024/09/02 | 1,500 | 1,508 | 1,472 | 1,474 | -49 | -3.2% | 32,400 |
| 2024/08/30 | 1,533 | 1,533 | 1,496 | 1,523 | -8 | -0.5% | 32,800 |
| 2024/08/29 | 1,500 | 1,532 | 1,493 | 1,531 | +22 | +1.5% | 35,900 |
| 2024/08/28 | 1,503 | 1,515 | 1,493 | 1,509 | -12 | -0.8% | 29,300 |
| 2024/08/27 | 1,510 | 1,540 | 1,507 | 1,521 | ±0 | ±0% | 37,300 |
| 2024/08/26 | 1,485 | 1,525 | 1,475 | 1,521 | +32 | +2.1% | 69,500 |
| 2024/08/23 | 1,479 | 1,500 | 1,476 | 1,489 | -1 | -0.1% | 26,300 |
| 2024/08/22 | 1,469 | 1,490 | 1,469 | 1,490 | +21 | +1.4% | 23,400 |
| 2024/08/21 | 1,462 | 1,497 | 1,462 | 1,469 | -32 | -2.1% | 28,900 |
| 2024/08/20 | 1,458 | 1,519 | 1,452 | 1,501 | +58 | +4% | 94,100 |
| 2024/08/19 | 1,470 | 1,470 | 1,438 | 1,443 | -32 | -2.2% | 26,300 |
| 2024/08/16 | 1,460 | 1,476 | 1,428 | 1,475 | +22 | +1.5% | 98,900 |
| 2024/08/15 | 1,448 | 1,475 | 1,379 | 1,453 | +5 | +0.3% | 106,200 |
| 2024/08/14 | 1,418 | 1,448 | 1,402 | 1,448 | +46 | +3.3% | 64,500 |
| 2024/08/13 | 1,349 | 1,404 | 1,346 | 1,402 | +40 | +2.9% | 60,500 |
201～
250
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 | 178,400円 | +4.0% | +14.4% | 2.24% | 13.55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 | 168,000円 | +2.1% | +22.9% | 3.21% | 13.52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 | 128,900円 | +27.1% | +9.3% | 0.00% | 34.32倍 | 4.04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 | 231,000円 | +6.4% | +9.6% | 2.16% | 30.14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 |
| セレス | 229,000円 | +2.5% | +21.4% | 2.62% | 7.89倍 | 2.19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
