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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,352 | 1,407 | 1,351 | 1,395 | +18 | +1.3% | 42,400 |
| 2024/05/29 | 1,380 | 1,405 | 1,371 | 1,377 | -19 | -1.4% | 44,200 |
| 2024/05/28 | 1,374 | 1,414 | 1,370 | 1,396 | +1 | +0.1% | 36,400 |
| 2024/05/27 | 1,388 | 1,399 | 1,356 | 1,395 | +21 | +1.5% | 39,000 |
| 2024/05/24 | 1,355 | 1,389 | 1,333 | 1,374 | +12 | +0.9% | 33,500 |
| 2024/05/23 | 1,389 | 1,394 | 1,362 | 1,362 | -33 | -2.4% | 33,500 |
| 2024/05/22 | 1,420 | 1,420 | 1,385 | 1,395 | -25 | -1.8% | 39,200 |
| 2024/05/21 | 1,439 | 1,439 | 1,400 | 1,420 | -5 | -0.4% | 32,700 |
| 2024/05/20 | 1,395 | 1,439 | 1,379 | 1,425 | +48 | +3.5% | 63,000 |
| 2024/05/17 | 1,374 | 1,384 | 1,370 | 1,377 | -13 | -0.9% | 37,100 |
| 2024/05/16 | 1,419 | 1,438 | 1,380 | 1,390 | -39 | -2.7% | 44,000 |
| 2024/05/15 | 1,431 | 1,450 | 1,429 | 1,429 | -21 | -1.4% | 28,400 |
| 2024/05/14 | 1,400 | 1,450 | 1,400 | 1,450 | +47 | +3.3% | 59,000 |
| 2024/05/13 | 1,425 | 1,440 | 1,395 | 1,403 | -16 | -1.1% | 39,800 |
| 2024/05/10 | 1,400 | 1,420 | 1,400 | 1,419 | +27 | +1.9% | 28,900 |
| 2024/05/09 | 1,397 | 1,400 | 1,382 | 1,392 | -12 | -0.9% | 34,400 |
| 2024/05/08 | 1,432 | 1,440 | 1,404 | 1,404 | -32 | -2.2% | 47,600 |
| 2024/05/07 | 1,366 | 1,437 | 1,365 | 1,436 | +110 | +8.3% | 266,600 |
| 2024/05/02 | 1,345 | 1,357 | 1,321 | 1,326 | -20 | -1.5% | 130,000 |
| 2024/05/01 | 1,353 | 1,394 | 1,337 | 1,346 | -16 | -1.2% | 144,400 |
| 2024/04/30 | 1,322 | 1,383 | 1,304 | 1,362 | +45 | +3.4% | 158,900 |
| 2024/04/26 | 1,302 | 1,325 | 1,299 | 1,317 | +8 | +0.6% | 286,800 |
| 2024/04/25 | 1,332 | 1,340 | 1,304 | 1,309 | -23 | -1.7% | 170,100 |
| 2024/04/24 | 1,354 | 1,368 | 1,327 | 1,332 | +8 | +0.6% | 183,300 |
| 2024/04/23 | 1,372 | 1,372 | 1,310 | 1,324 | -33 | -2.4% | 121,100 |
| 2024/04/22 | 1,322 | 1,382 | 1,321 | 1,357 | +37 | +2.8% | 294,800 |
| 2024/04/19 | 1,366 | 1,375 | 1,314 | 1,320 | -34 | -2.5% | 65,300 |
| 2024/04/18 | 1,382 | 1,390 | 1,353 | 1,354 | -20 | -1.5% | 75,200 |
| 2024/04/17 | 1,351 | 1,430 | 1,341 | 1,374 | +11 | +0.8% | 121,300 |
| 2024/04/16 | 1,444 | 1,453 | 1,361 | 1,363 | -111 | -7.5% | 187,400 |
| 2024/04/15 | 1,443 | 1,483 | 1,377 | 1,474 | -4 | -0.3% | 223,000 |
| 2024/04/12 | 1,526 | 1,573 | 1,441 | 1,478 | +42 | +2.9% | 355,400 |
| 2024/04/11 | 1,411 | 1,443 | 1,403 | 1,436 | +21 | +1.5% | 122,000 |
| 2024/04/10 | 1,434 | 1,456 | 1,414 | 1,415 | -21 | -1.5% | 32,500 |
| 2024/04/09 | 1,435 | 1,440 | 1,419 | 1,436 | +31 | +2.2% | 44,700 |
| 2024/04/08 | 1,420 | 1,429 | 1,393 | 1,405 | -15 | -1.1% | 47,300 |
| 2024/04/05 | 1,414 | 1,441 | 1,398 | 1,420 | -6 | -0.4% | 42,400 |
| 2024/04/04 | 1,422 | 1,433 | 1,400 | 1,426 | +11 | +0.8% | 43,100 |
| 2024/04/03 | 1,426 | 1,434 | 1,400 | 1,415 | -9 | -0.6% | 42,900 |
| 2024/04/02 | 1,460 | 1,471 | 1,421 | 1,424 | -47 | -3.2% | 48,000 |
| 2024/04/01 | 1,513 | 1,513 | 1,462 | 1,471 | -42 | -2.8% | 48,400 |
| 2024/03/29 | 1,485 | 1,518 | 1,482 | 1,513 | +21 | +1.4% | 39,800 |
| 2024/03/28 | 1,497 | 1,522 | 1,491 | 1,492 | -5 | -0.3% | 49,200 |
| 2024/03/27 | 1,486 | 1,516 | 1,486 | 1,497 | +20 | +1.4% | 61,900 |
| 2024/03/26 | 1,470 | 1,479 | 1,455 | 1,477 | +7 | +0.5% | 38,600 |
| 2024/03/25 | 1,466 | 1,487 | 1,453 | 1,470 | -8 | -0.5% | 55,400 |
| 2024/03/22 | 1,444 | 1,493 | 1,431 | 1,478 | +53 | +3.7% | 149,000 |
| 2024/03/21 | 1,450 | 1,458 | 1,425 | 1,425 | -17 | -1.2% | 39,200 |
| 2024/03/19 | 1,447 | 1,447 | 1,428 | 1,442 | -7 | -0.5% | 28,700 |
| 2024/03/18 | 1,430 | 1,456 | 1,423 | 1,449 | +35 | +2.5% | 63,400 |
301～
350
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 | 167,400円 | +2.1% | +22.9% | 3.23% | 13.47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 | 230,500円 | +6.4% | +9.6% | 2.16% | 30.08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 | 232,000円 | +2.5% | +21.4% | 2.59% | 7.99倍 | 2.22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
