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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,361 | 1,400 | 1,329 | 1,362 | +33 | +2.5% | 65,600 |
| 2024/08/08 | 1,300 | 1,354 | 1,280 | 1,329 | +17 | +1.3% | 39,600 |
| 2024/08/07 | 1,280 | 1,343 | 1,274 | 1,312 | +36 | +2.8% | 55,200 |
| 2024/08/06 | 1,212 | 1,280 | 1,212 | 1,276 | +112 | +9.6% | 65,600 |
| 2024/08/05 | 1,221 | 1,252 | 1,131 | 1,164 | -117 | -9.1% | 93,100 |
| 2024/08/02 | 1,332 | 1,338 | 1,281 | 1,281 | -60 | -4.5% | 76,900 |
| 2024/08/01 | 1,400 | 1,404 | 1,328 | 1,341 | -61 | -4.4% | 86,400 |
| 2024/07/31 | 1,395 | 1,402 | 1,382 | 1,402 | -6 | -0.4% | 31,700 |
| 2024/07/30 | 1,430 | 1,430 | 1,406 | 1,408 | -26 | -1.8% | 24,600 |
| 2024/07/29 | 1,427 | 1,439 | 1,412 | 1,434 | +37 | +2.6% | 63,600 |
| 2024/07/26 | 1,389 | 1,417 | 1,389 | 1,397 | -3 | -0.2% | 33,200 |
| 2024/07/25 | 1,376 | 1,420 | 1,366 | 1,400 | +12 | +0.9% | 92,000 |
| 2024/07/24 | 1,394 | 1,446 | 1,383 | 1,388 | +3 | +0.2% | 122,700 |
| 2024/07/23 | 1,374 | 1,395 | 1,364 | 1,385 | +4 | +0.3% | 75,700 |
| 2024/07/22 | 1,363 | 1,388 | 1,348 | 1,381 | +35 | +2.6% | 97,900 |
| 2024/07/19 | 1,347 | 1,363 | 1,334 | 1,346 | +1 | +0.1% | 75,900 |
| 2024/07/18 | 1,353 | 1,379 | 1,343 | 1,345 | -8 | -0.6% | 97,400 |
| 2024/07/17 | 1,368 | 1,373 | 1,345 | 1,353 | -22 | -1.6% | 214,000 |
| 2024/07/16 | 1,499 | 1,499 | 1,366 | 1,375 | -124 | -8.3% | 378,100 |
| 2024/07/12 | 1,455 | 1,499 | 1,455 | 1,499 | +38 | +2.6% | 92,300 |
| 2024/07/11 | 1,460 | 1,463 | 1,433 | 1,461 | -4 | -0.3% | 28,800 |
| 2024/07/10 | 1,515 | 1,518 | 1,456 | 1,465 | -47 | -3.1% | 59,000 |
| 2024/07/09 | 1,516 | 1,517 | 1,498 | 1,512 | +15 | +1% | 45,100 |
| 2024/07/08 | 1,511 | 1,515 | 1,485 | 1,497 | +2 | +0.1% | 27,300 |
| 2024/07/05 | 1,528 | 1,528 | 1,480 | 1,495 | -25 | -1.6% | 34,400 |
| 2024/07/04 | 1,512 | 1,528 | 1,506 | 1,520 | +9 | +0.6% | 31,800 |
| 2024/07/03 | 1,486 | 1,520 | 1,486 | 1,511 | +24 | +1.6% | 31,900 |
| 2024/07/02 | 1,502 | 1,521 | 1,479 | 1,487 | -6 | -0.4% | 36,000 |
| 2024/07/01 | 1,524 | 1,524 | 1,476 | 1,493 | -20 | -1.3% | 35,600 |
| 2024/06/28 | 1,527 | 1,527 | 1,504 | 1,513 | +1 | +0.1% | 28,100 |
| 2024/06/27 | 1,501 | 1,523 | 1,501 | 1,512 | ±0 | ±0% | 25,900 |
| 2024/06/26 | 1,510 | 1,530 | 1,495 | 1,512 | +8 | +0.5% | 72,800 |
| 2024/06/25 | 1,470 | 1,504 | 1,469 | 1,504 | +47 | +3.2% | 53,200 |
| 2024/06/24 | 1,454 | 1,463 | 1,449 | 1,457 | +6 | +0.4% | 26,100 |
| 2024/06/21 | 1,480 | 1,491 | 1,451 | 1,451 | -29 | -2% | 47,100 |
| 2024/06/20 | 1,466 | 1,488 | 1,457 | 1,480 | +14 | +1% | 27,700 |
| 2024/06/19 | 1,479 | 1,493 | 1,462 | 1,466 | -3 | -0.2% | 31,900 |
| 2024/06/18 | 1,477 | 1,478 | 1,453 | 1,469 | +10 | +0.7% | 29,200 |
| 2024/06/17 | 1,474 | 1,474 | 1,431 | 1,459 | -15 | -1% | 35,300 |
| 2024/06/14 | 1,428 | 1,476 | 1,424 | 1,474 | +43 | +3% | 66,200 |
| 2024/06/13 | 1,451 | 1,452 | 1,429 | 1,431 | ±0 | ±0% | 22,500 |
| 2024/06/12 | 1,445 | 1,448 | 1,430 | 1,431 | -14 | -1% | 36,200 |
| 2024/06/11 | 1,443 | 1,468 | 1,435 | 1,445 | -7 | -0.5% | 42,100 |
| 2024/06/10 | 1,460 | 1,467 | 1,449 | 1,452 | -2 | -0.1% | 22,000 |
| 2024/06/07 | 1,420 | 1,456 | 1,419 | 1,454 | +37 | +2.6% | 37,700 |
| 2024/06/06 | 1,428 | 1,432 | 1,411 | 1,417 | -29 | -2% | 32,300 |
| 2024/06/05 | 1,476 | 1,476 | 1,442 | 1,446 | -24 | -1.6% | 30,200 |
| 2024/06/04 | 1,474 | 1,484 | 1,461 | 1,470 | +6 | +0.4% | 36,400 |
| 2024/06/03 | 1,464 | 1,473 | 1,444 | 1,464 | +20 | +1.4% | 40,600 |
| 2024/05/31 | 1,409 | 1,445 | 1,397 | 1,444 | +49 | +3.5% | 53,900 |
251～
300
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 | 229,100円 | +2.5% | +21.4% | 2.62% | 7.90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
