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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,431 | 1,431 | 1,393 | 1,422 | ±0 | ±0% | 57,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,392 | 1,422 | -34 | -2.3% | 191,500 |
| 2023/11/07 | 1,423 | 1,465 | 1,416 | 1,456 | +30 | +2.1% | 181,400 |
| 2023/11/06 | 1,420 | 1,439 | 1,405 | 1,426 | +55 | +4% | 185,000 |
| 2023/11/02 | 1,331 | 1,375 | 1,331 | 1,371 | +53 | +4% | 114,600 |
| 2023/11/01 | 1,303 | 1,328 | 1,298 | 1,318 | +23 | +1.8% | 71,900 |
| 2023/10/31 | 1,281 | 1,305 | 1,260 | 1,295 | +7 | +0.5% | 65,300 |
| 2023/10/30 | 1,267 | 1,303 | 1,265 | 1,288 | -1 | -0.1% | 138,900 |
| 2023/10/27 | 1,252 | 1,290 | 1,250 | 1,289 | +28 | +2.2% | 72,600 |
| 2023/10/26 | 1,299 | 1,300 | 1,241 | 1,261 | -48 | -3.7% | 135,000 |
| 2023/10/25 | 1,311 | 1,318 | 1,282 | 1,309 | +4 | +0.3% | 186,600 |
| 2023/10/24 | 1,218 | 1,314 | 1,218 | 1,305 | +102 | +8.5% | 322,100 |
| 2023/10/23 | 1,186 | 1,214 | 1,164 | 1,203 | +6 | +0.5% | 113,200 |
| 2023/10/20 | 1,208 | 1,225 | 1,180 | 1,197 | -32 | -2.6% | 93,400 |
| 2023/10/19 | 1,180 | 1,240 | 1,180 | 1,229 | +19 | +1.6% | 127,300 |
| 2023/10/18 | 1,206 | 1,213 | 1,174 | 1,210 | -10 | -0.8% | 111,900 |
| 2023/10/17 | 1,188 | 1,253 | 1,188 | 1,220 | +62 | +5.4% | 244,000 |
| 2023/10/16 | 1,105 | 1,185 | 1,105 | 1,158 | +37 | +3.3% | 272,000 |
| 2023/10/13 | 1,147 | 1,150 | 1,067 | 1,121 | +64 | +6.1% | 331,400 |
| 2023/10/12 | 1,061 | 1,068 | 1,044 | 1,057 | -20 | -1.9% | 155,000 |
| 2023/10/11 | 1,082 | 1,101 | 1,075 | 1,077 | -5 | -0.5% | 73,500 |
| 2023/10/10 | 1,067 | 1,086 | 1,057 | 1,082 | +21 | +2% | 110,300 |
| 2023/10/06 | 1,095 | 1,095 | 1,039 | 1,061 | -37 | -3.4% | 182,400 |
| 2023/10/05 | 1,085 | 1,107 | 1,067 | 1,098 | -16 | -1.4% | 216,900 |
| 2023/10/04 | 1,120 | 1,124 | 1,090 | 1,114 | -20 | -1.8% | 134,900 |
| 2023/10/03 | 1,150 | 1,150 | 1,125 | 1,134 | -19 | -1.6% | 82,100 |
| 2023/10/02 | 1,188 | 1,209 | 1,153 | 1,153 | -27 | -2.3% | 55,300 |
| 2023/09/29 | 1,195 | 1,210 | 1,174 | 1,180 | -16 | -1.3% | 41,900 |
| 2023/09/28 | 1,187 | 1,215 | 1,187 | 1,196 | -1 | -0.1% | 53,200 |
| 2023/09/27 | 1,180 | 1,201 | 1,171 | 1,197 | +4 | +0.3% | 67,600 |
| 2023/09/26 | 1,188 | 1,199 | 1,174 | 1,193 | +8 | +0.7% | 70,600 |
| 2023/09/25 | 1,159 | 1,187 | 1,159 | 1,185 | +31 | +2.7% | 85,900 |
| 2023/09/22 | 1,127 | 1,163 | 1,118 | 1,154 | +9 | +0.8% | 75,100 |
| 2023/09/21 | 1,161 | 1,161 | 1,140 | 1,145 | -26 | -2.2% | 63,400 |
| 2023/09/20 | 1,178 | 1,191 | 1,168 | 1,171 | +3 | +0.3% | 44,900 |
| 2023/09/19 | 1,195 | 1,195 | 1,162 | 1,168 | -19 | -1.6% | 57,700 |
| 2023/09/15 | 1,171 | 1,189 | 1,156 | 1,187 | +22 | +1.9% | 120,900 |
| 2023/09/14 | 1,197 | 1,199 | 1,161 | 1,165 | -21 | -1.8% | 55,600 |
| 2023/09/13 | 1,174 | 1,199 | 1,172 | 1,186 | +12 | +1% | 41,900 |
| 2023/09/12 | 1,172 | 1,203 | 1,168 | 1,174 | +11 | +0.9% | 62,600 |
| 2023/09/11 | 1,172 | 1,185 | 1,160 | 1,163 | -8 | -0.7% | 35,200 |
| 2023/09/08 | 1,180 | 1,190 | 1,163 | 1,171 | -17 | -1.4% | 63,100 |
| 2023/09/07 | 1,206 | 1,206 | 1,183 | 1,188 | -23 | -1.9% | 60,400 |
| 2023/09/06 | 1,216 | 1,220 | 1,205 | 1,211 | -11 | -0.9% | 36,400 |
| 2023/09/05 | 1,194 | 1,227 | 1,194 | 1,222 | +18 | +1.5% | 60,500 |
| 2023/09/04 | 1,220 | 1,221 | 1,191 | 1,204 | +4 | +0.3% | 51,500 |
| 2023/09/01 | 1,195 | 1,200 | 1,185 | 1,200 | +8 | +0.7% | 38,900 |
| 2023/08/31 | 1,186 | 1,210 | 1,186 | 1,192 | +9 | +0.8% | 90,500 |
| 2023/08/30 | 1,182 | 1,187 | 1,170 | 1,183 | -3 | -0.3% | 64,300 |
| 2023/08/29 | 1,148 | 1,186 | 1,146 | 1,186 | +38 | +3.3% | 75,700 |
401～
450
件表示中 / 2836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 | 170,700円 | +4.0% | +14.4% | 2.34% | 12.93倍 | 1.49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 |
| ｐｌｕｓｚｅｒｏ | 342,500円 | +35.5% | +119.1% | 0.00% | 69.63倍 | 20.55倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セック | 512,000円 | +3.9% | +6.2% | 2.17% | 18.72倍 | 2.84倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ソリトン | 130,700円 | +4.8% | +2.0% | 3.98% | 13.85倍 | 1.98倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 日本通信 | 15,500円 | +20.2% | +16.0% | 0.00% | 25.70倍 | 7.17倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
