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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,430 | 1,456 | 1,423 | 1,449 | +35 | +2.5% | 63,400 |
| 2024/03/15 | 1,430 | 1,435 | 1,407 | 1,414 | -10 | -0.7% | 56,900 |
| 2024/03/14 | 1,419 | 1,435 | 1,419 | 1,424 | +5 | +0.4% | 34,400 |
| 2024/03/13 | 1,450 | 1,454 | 1,409 | 1,419 | -24 | -1.7% | 66,200 |
| 2024/03/12 | 1,410 | 1,444 | 1,401 | 1,443 | +5 | +0.3% | 36,000 |
| 2024/03/11 | 1,430 | 1,445 | 1,409 | 1,438 | -22 | -1.5% | 66,700 |
| 2024/03/08 | 1,385 | 1,468 | 1,385 | 1,460 | +56 | +4% | 99,900 |
| 2024/03/07 | 1,400 | 1,419 | 1,390 | 1,404 | +4 | +0.3% | 75,100 |
| 2024/03/06 | 1,348 | 1,409 | 1,328 | 1,400 | +112 | +8.7% | 162,300 |
| 2024/03/05 | 1,290 | 1,300 | 1,282 | 1,288 | -20 | -1.5% | 43,800 |
| 2024/03/04 | 1,314 | 1,340 | 1,293 | 1,308 | -17 | -1.3% | 52,900 |
| 2024/03/01 | 1,340 | 1,362 | 1,318 | 1,325 | -15 | -1.1% | 58,700 |
| 2024/02/29 | 1,353 | 1,358 | 1,328 | 1,340 | -20 | -1.5% | 64,900 |
| 2024/02/28 | 1,316 | 1,370 | 1,316 | 1,360 | +25 | +1.9% | 74,600 |
| 2024/02/27 | 1,320 | 1,339 | 1,315 | 1,335 | +17 | +1.3% | 100,600 |
| 2024/02/26 | 1,282 | 1,328 | 1,281 | 1,318 | +43 | +3.4% | 91,300 |
| 2024/02/22 | 1,259 | 1,280 | 1,255 | 1,275 | +26 | +2.1% | 54,000 |
| 2024/02/21 | 1,276 | 1,283 | 1,249 | 1,249 | -25 | -2% | 57,700 |
| 2024/02/20 | 1,323 | 1,349 | 1,274 | 1,274 | +27 | +2.2% | 119,900 |
| 2024/02/19 | 1,218 | 1,260 | 1,212 | 1,247 | +20 | +1.6% | 76,400 |
| 2024/02/16 | 1,228 | 1,235 | 1,218 | 1,227 | +5 | +0.4% | 35,400 |
| 2024/02/15 | 1,235 | 1,235 | 1,212 | 1,222 | +4 | +0.3% | 57,500 |
| 2024/02/14 | 1,232 | 1,233 | 1,210 | 1,218 | -25 | -2% | 58,300 |
| 2024/02/13 | 1,260 | 1,270 | 1,232 | 1,243 | -12 | -1% | 67,600 |
| 2024/02/09 | 1,248 | 1,268 | 1,244 | 1,255 | -2 | -0.2% | 42,000 |
| 2024/02/08 | 1,238 | 1,260 | 1,225 | 1,257 | +13 | +1% | 56,300 |
| 2024/02/07 | 1,257 | 1,260 | 1,238 | 1,244 | -13 | -1% | 85,000 |
| 2024/02/06 | 1,272 | 1,272 | 1,244 | 1,257 | -19 | -1.5% | 60,400 |
| 2024/02/05 | 1,262 | 1,286 | 1,251 | 1,276 | +8 | +0.6% | 65,900 |
| 2024/02/02 | 1,246 | 1,274 | 1,242 | 1,268 | +21 | +1.7% | 78,500 |
| 2024/02/01 | 1,242 | 1,255 | 1,232 | 1,247 | -19 | -1.5% | 105,400 |
| 2024/01/31 | 1,292 | 1,296 | 1,246 | 1,266 | -33 | -2.5% | 130,400 |
| 2024/01/30 | 1,361 | 1,362 | 1,295 | 1,299 | -61 | -4.5% | 152,900 |
| 2024/01/29 | 1,367 | 1,369 | 1,356 | 1,360 | -8 | -0.6% | 19,900 |
| 2024/01/26 | 1,395 | 1,395 | 1,366 | 1,368 | -24 | -1.7% | 42,900 |
| 2024/01/25 | 1,361 | 1,397 | 1,357 | 1,392 | +40 | +3% | 56,500 |
| 2024/01/24 | 1,315 | 1,361 | 1,311 | 1,352 | +26 | +2% | 53,100 |
| 2024/01/23 | 1,350 | 1,358 | 1,319 | 1,326 | -19 | -1.4% | 66,800 |
| 2024/01/22 | 1,385 | 1,400 | 1,345 | 1,345 | -34 | -2.5% | 61,500 |
| 2024/01/19 | 1,350 | 1,383 | 1,349 | 1,379 | +51 | +3.8% | 77,100 |
| 2024/01/18 | 1,309 | 1,356 | 1,309 | 1,328 | +23 | +1.8% | 107,700 |
| 2024/01/17 | 1,332 | 1,333 | 1,293 | 1,305 | -54 | -4% | 228,500 |
| 2024/01/16 | 1,350 | 1,499 | 1,348 | 1,359 | +24 | +1.8% | 411,600 |
| 2024/01/15 | 1,405 | 1,406 | 1,319 | 1,335 | -83 | -5.9% | 183,700 |
| 2024/01/12 | 1,423 | 1,442 | 1,410 | 1,418 | -15 | -1% | 28,200 |
| 2024/01/11 | 1,410 | 1,436 | 1,385 | 1,433 | +40 | +2.9% | 84,000 |
| 2024/01/10 | 1,409 | 1,412 | 1,387 | 1,393 | -24 | -1.7% | 48,500 |
| 2024/01/09 | 1,395 | 1,421 | 1,395 | 1,417 | +22 | +1.6% | 38,700 |
| 2024/01/05 | 1,417 | 1,440 | 1,382 | 1,395 | -16 | -1.1% | 40,900 |
| 2024/01/04 | 1,419 | 1,422 | 1,396 | 1,411 | -32 | -2.2% | 32,200 |
351～
400
件表示中 / 2871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 | 177,500円 | +4.0% | +14.4% | 2.25% | 13.48倍 | 1.53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 | 167,000円 | +2.1% | +22.9% | 3.23% | 13.44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 |
| ＧＭＯＧＳＨＤ | 230,900円 | +6.4% | +9.6% | 2.16% | 30.13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 |
| ネオジャパン | 190,400円 | +10.8% | +5.7% | 2.21% | 18.26倍 | 4.23倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ダイナミクマ | 113,000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 |
市場注目の銘柄
チャート関連のコラム
