メディアリンクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 57,600 | 57,700 | 55,700 | 56,000 | -2,200 | -3.8% | 187 |
2010/06/23 | 60,000 | 60,500 | 56,100 | 58,200 | -100 | -0.2% | 220 |
2010/06/22 | 60,800 | 61,400 | 58,000 | 58,300 | -2,000 | -3.3% | 282 |
2010/06/21 | 64,400 | 65,800 | 58,700 | 60,300 | -5,100 | -7.8% | 1,372 |
2010/06/18 | 60,900 | 65,400 | 60,100 | 65,400 | +10,000 | +18.1% | 1,003 |
2010/06/17 | 58,400 | 58,400 | 53,800 | 55,400 | -2,700 | -4.6% | 326 |
2010/06/16 | 61,500 | 61,500 | 57,600 | 58,100 | -1,000 | -1.7% | 330 |
2010/06/15 | 61,800 | 62,200 | 57,300 | 59,100 | -2,500 | -4.1% | 355 |
2010/06/14 | 65,800 | 68,000 | 60,500 | 61,600 | -4,100 | -6.2% | 697 |
2010/06/11 | 71,800 | 71,800 | 64,800 | 65,700 | -6,300 | -8.8% | 527 |
2010/06/10 | 70,000 | 73,200 | 65,000 | 72,000 | +5,100 | +7.6% | 711 |
2010/06/09 | 71,000 | 73,300 | 64,100 | 66,900 | -4,000 | -5.6% | 698 |
2010/06/08 | 87,200 | 88,000 | 70,700 | 70,900 | -2,800 | -3.8% | 2,589 |
2010/06/07 | 65,500 | 73,700 | 65,200 | 73,700 | +10,000 | +15.7% | 2,576 |
2010/06/04 | 54,000 | 63,800 | 54,000 | 63,700 | +9,800 | +18.2% | 1,187 |
2010/06/03 | 53,100 | 53,900 | 50,600 | 53,900 | +700 | +1.3% | 171 |
2010/06/02 | 53,000 | 55,500 | 50,000 | 53,200 | +2,200 | +4.3% | 272 |
2010/06/01 | 45,700 | 52,000 | 45,700 | 51,000 | +6,000 | +13.3% | 338 |
2010/05/31 | 41,800 | 45,000 | 41,800 | 45,000 | +2,500 | +5.9% | 9 |
2010/05/28 | 42,800 | 42,900 | 42,500 | 42,500 | +600 | +1.4% | 13 |
2010/05/27 | 41,100 | 41,900 | 41,100 | 41,900 | +100 | +0.2% | 17 |
2010/05/26 | 41,600 | 42,500 | 41,600 | 41,800 | -100 | -0.2% | 34 |
2010/05/25 | 42,900 | 42,900 | 41,800 | 41,900 | -1,200 | -2.8% | 55 |
2010/05/24 | 43,000 | 43,100 | 41,700 | 43,100 | +200 | +0.5% | 3 |
2010/05/21 | 40,200 | 42,900 | 40,200 | 42,900 | +1,300 | +3.1% | 46 |
2010/05/20 | 41,600 | 41,600 | 41,600 | 41,600 | +600 | +1.5% | 1 |
2010/05/19 | 42,800 | 42,800 | 40,150 | 41,000 | -1,800 | -4.2% | 49 |
2010/05/18 | 43,500 | 43,500 | 42,800 | 42,800 | ±0 | ±0% | 16 |
2010/05/17 | 43,800 | 46,900 | 42,800 | 42,800 | -1,700 | -3.8% | 46 |
2010/05/14 | 43,150 | 44,500 | 43,150 | 44,500 | -300 | -0.7% | 7 |
2010/05/13 | 43,000 | 44,800 | 43,000 | 44,800 | +2,700 | +6.4% | 24 |
2010/05/12 | 42,100 | 42,850 | 42,100 | 42,100 | ±0 | ±0% | 5 |
2010/05/11 | 42,350 | 42,450 | 41,400 | 42,100 | -1,550 | -3.6% | 37 |
2010/05/10 | 41,600 | 43,650 | 41,600 | 43,650 | +650 | +1.5% | 36 |
2010/05/07 | 41,100 | 44,450 | 41,100 | 43,000 | -3,000 | -6.5% | 81 |
2010/05/06 | 45,900 | 46,000 | 44,000 | 46,000 | -700 | -1.5% | 36 |
2010/04/30 | 46,700 | 47,450 | 46,150 | 46,700 | +200 | +0.4% | 26 |
2010/04/28 | 46,500 | 48,150 | 46,050 | 46,500 | -1,400 | -2.9% | 33 |
2010/04/27 | 46,950 | 48,100 | 46,800 | 47,900 | +900 | +1.9% | 58 |
2010/04/26 | 45,550 | 47,000 | 45,000 | 47,000 | +1,450 | +3.2% | 57 |
2010/04/23 | 45,550 | 45,600 | 45,550 | 45,550 | -700 | -1.5% | 6 |
2010/04/22 | 47,500 | 47,500 | 46,150 | 46,250 | +50 | +0.1% | 16 |
2010/04/21 | 45,300 | 46,200 | 45,000 | 46,200 | +200 | +0.4% | 21 |
2010/04/20 | 44,000 | 48,400 | 44,000 | 46,000 | +1,400 | +3.1% | 94 |
2010/04/19 | 43,600 | 44,600 | 43,600 | 44,600 | +100 | +0.2% | 26 |
2010/04/16 | 45,500 | 47,600 | 44,500 | 44,500 | -1,700 | -3.7% | 93 |
2010/04/15 | 45,500 | 47,000 | 45,100 | 46,200 | +500 | +1.1% | 35 |
2010/04/14 | 44,300 | 45,700 | 44,000 | 45,700 | ±0 | ±0% | 57 |
2010/04/13 | 46,500 | 46,500 | 45,000 | 45,700 | -850 | -1.8% | 36 |
2010/04/12 | 46,000 | 48,300 | 46,000 | 46,550 | +550 | +1.2% | 97 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「メディアリンク」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 |
---|---|---|---|---|---|---|---|---|
メディアリンク | 14,700円 | +23.8% | - | 0.00% | 565.38倍 | 2.37倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
日タングス | 124,700円 | +4.7% | +1.8% | 4.01% | 10.79倍 | 0.50倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
アルチザ | 66,400円 | -10.5% | -3.2% | 3.01% | 18.94倍 | 0.86倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
京 写 | 42,200円 | +1.7% | +6.5% | 2.61% | 9.53倍 | 0.74倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
コスモス電 | 389,000円 | -4.2% | -43.0% | 4.11% | 9.38倍 | 0.75倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム