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 |
---|---|---|---|---|---|---|---|
2010/09/16 | 40,050 | 40,750 | 39,200 | 39,200 | -2,700 | -6.4% | 28 |
2010/09/15 | 41,600 | 42,000 | 39,050 | 41,900 | +150 | +0.4% | 47 |
2010/09/14 | 43,250 | 43,250 | 41,500 | 41,750 | -800 | -1.9% | 32 |
2010/09/13 | 43,700 | 43,700 | 42,500 | 42,550 | -450 | -1% | 30 |
2010/09/10 | 43,100 | 43,100 | 41,800 | 43,000 | ±0 | ±0% | 46 |
2010/09/09 | 44,400 | 44,600 | 43,000 | 43,000 | -1,000 | -2.3% | 40 |
2010/09/08 | 43,800 | 44,800 | 42,200 | 44,000 | -1,200 | -2.7% | 180 |
2010/09/07 | 47,500 | 48,000 | 40,500 | 45,200 | +1,200 | +2.7% | 896 |
2010/09/06 | 37,000 | 44,000 | 37,000 | 44,000 | +7,000 | +18.9% | 665 |
2010/09/03 | 37,500 | 37,500 | 36,600 | 37,000 | +400 | +1.1% | 13 |
2010/09/02 | 38,350 | 38,350 | 36,600 | 36,600 | -350 | -0.9% | 53 |
2010/09/01 | 34,000 | 39,400 | 33,550 | 36,950 | +3,050 | +9% | 109 |
2010/08/31 | 33,200 | 33,900 | 33,200 | 33,900 | ±0 | ±0% | 11 |
2010/08/30 | 32,850 | 33,900 | 32,600 | 33,900 | +1,050 | +3.2% | 24 |
2010/08/27 | 32,300 | 32,850 | 32,200 | 32,850 | -450 | -1.4% | 29 |
2010/08/26 | 32,400 | 33,500 | 32,400 | 33,300 | ±0 | ±0% | 6 |
2010/08/25 | 33,000 | 34,000 | 32,200 | 33,300 | -700 | -2.1% | 15 |
2010/08/24 | 33,500 | 34,000 | 33,300 | 34,000 | +500 | +1.5% | 17 |
2010/08/23 | 33,800 | 34,900 | 33,500 | 33,500 | -1,000 | -2.9% | 23 |
2010/08/20 | 35,800 | 35,800 | 33,800 | 34,500 | -1,300 | -3.6% | 47 |
2010/08/19 | 34,000 | 36,300 | 34,000 | 35,800 | +2,700 | +8.2% | 49 |
2010/08/18 | 33,000 | 33,400 | 32,100 | 33,100 | +100 | +0.3% | 30 |
2010/08/17 | 33,100 | 34,000 | 32,700 | 33,000 | -1,000 | -2.9% | 72 |
2010/08/16 | 34,200 | 34,200 | 32,700 | 34,000 | +500 | +1.5% | 17 |
2010/08/13 | 33,000 | 34,000 | 32,300 | 33,500 | +400 | +1.2% | 26 |
2010/08/12 | 32,000 | 34,000 | 31,800 | 33,100 | +1,100 | +3.4% | 52 |
2010/08/11 | 33,000 | 33,000 | 31,000 | 32,000 | -1,000 | -3% | 37 |
2010/08/10 | 33,000 | 33,000 | 33,000 | 33,000 | -1,000 | -2.9% | 1 |
2010/08/09 | 32,400 | 34,000 | 32,400 | 34,000 | -400 | -1.2% | 20 |
2010/08/06 | 33,700 | 34,400 | 32,700 | 34,400 | ±0 | ±0% | 12 |
2010/08/05 | 34,500 | 34,500 | 32,300 | 34,400 | +600 | +1.8% | 39 |
2010/08/04 | 33,500 | 34,000 | 33,000 | 33,800 | -450 | -1.3% | 43 |
2010/08/03 | 34,600 | 34,600 | 33,000 | 34,250 | -1,150 | -3.2% | 31 |
2010/08/02 | 34,500 | 35,400 | 34,500 | 35,400 | ±0 | ±0% | 4 |
2010/07/30 | 35,100 | 35,400 | 34,500 | 35,400 | -400 | -1.1% | 11 |
2010/07/29 | 35,600 | 35,800 | 35,500 | 35,800 | +100 | +0.3% | 11 |
2010/07/28 | 36,150 | 36,150 | 35,200 | 35,700 | -450 | -1.2% | 31 |
2010/07/27 | 34,900 | 36,150 | 34,200 | 36,150 | +1,750 | +5.1% | 10 |
2010/07/26 | 34,900 | 34,900 | 33,000 | 34,400 | -600 | -1.7% | 49 |
2010/07/23 | 37,500 | 37,500 | 34,200 | 35,000 | -800 | -2.2% | 31 |
2010/07/22 | 36,800 | 36,800 | 34,000 | 35,800 | +350 | +1% | 179 |
2010/07/21 | 37,300 | 37,300 | 35,450 | 35,450 | -2,550 | -6.7% | 133 |
2010/07/20 | 39,900 | 39,900 | 36,000 | 38,000 | -2,000 | -5% | 80 |
2010/07/16 | 41,000 | 41,000 | 39,000 | 40,000 | -1,700 | -4.1% | 71 |
2010/07/15 | 41,500 | 42,000 | 39,800 | 41,700 | -900 | -2.1% | 137 |
2010/07/14 | 41,200 | 42,600 | 40,600 | 42,600 | +700 | +1.7% | 60 |
2010/07/13 | 42,650 | 42,650 | 41,000 | 41,900 | -750 | -1.8% | 64 |
2010/07/12 | 43,700 | 43,700 | 42,650 | 42,650 | -350 | -0.8% | 21 |
2010/07/09 | 43,500 | 43,500 | 42,850 | 43,000 | -1,200 | -2.7% | 31 |
2010/07/08 | 44,600 | 44,800 | 43,000 | 44,200 | ±0 | ±0% | 85 |
3651~
3700
件表示中 / 3766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 | 6,600円 | +16.9% | - | 0.00% | - | 1.63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 |
筑波精工 | - | +48.1% | - | - | - | - |
|
- |
ユビテック | 25,400円 | +13.4% | - | 0.00% | 75.15倍 | 2.54倍 |
|
IoT製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
NKK | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
大日光 | 52,800円 | +0.1% | +28.1% | 3.03% | 6.87倍 | 0.54倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。NCネットと提携 |
市場注目の銘柄
チャート関連のコラム