メディア工房の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 123,900 | 125,000 | 120,000 | 120,900 | -100 | -0.1% | 343 |
| 2010/07/27 | 124,700 | 127,600 | 120,200 | 121,000 | -6,700 | -5.2% | 408 |
| 2010/07/26 | 124,000 | 136,000 | 121,100 | 127,700 | +12,700 | +11% | 1,706 |
| 2010/07/23 | 117,100 | 118,000 | 111,000 | 115,000 | -300 | -0.3% | 583 |
| 2010/07/22 | 117,300 | 120,000 | 107,100 | 115,300 | +1,000 | +0.9% | 915 |
| 2010/07/21 | 130,000 | 132,800 | 103,000 | 114,300 | -14,200 | -11.1% | 999 |
| 2010/07/20 | 140,200 | 145,000 | 123,000 | 128,500 | -9,000 | -6.5% | 1,510 |
| 2010/07/16 | 130,600 | 143,600 | 124,000 | 137,500 | +6,500 | +5% | 1,684 |
| 2010/07/15 | 158,000 | 160,000 | 129,000 | 131,000 | -23,500 | -15.2% | 2,808 |
| 2010/07/14 | 135,600 | 154,500 | 133,900 | 154,500 | +30,000 | +24.1% | 3,481 |
| 2010/07/13 | 104,500 | 125,500 | 103,000 | 124,500 | +21,200 | +20.5% | 888 |
| 2010/07/12 | 108,000 | 108,300 | 102,000 | 103,300 | -2,000 | -1.9% | 123 |
| 2010/07/09 | 106,000 | 106,000 | 100,600 | 105,300 | +1,600 | +1.5% | 126 |
| 2010/07/08 | 98,000 | 107,900 | 98,000 | 103,700 | +5,900 | +6% | 332 |
| 2010/07/07 | 97,800 | 98,000 | 94,500 | 97,800 | -1,000 | -1% | 85 |
| 2010/07/06 | 93,000 | 98,900 | 92,000 | 98,800 | -200 | -0.2% | 382 |
| 2010/07/05 | 89,000 | 99,500 | 89,000 | 99,000 | +14,500 | +17.2% | 1,052 |
| 2010/07/02 | 79,700 | 84,500 | 79,700 | 84,500 | +5,500 | +7% | 53 |
| 2010/07/01 | 79,800 | 80,000 | 78,500 | 79,000 | +500 | +0.6% | 14 |
| 2010/06/30 | 75,000 | 80,700 | 75,000 | 78,500 | +1,500 | +1.9% | 41 |
| 2010/06/29 | 77,400 | 78,100 | 76,000 | 77,000 | -2,400 | -3% | 52 |
| 2010/06/28 | 80,700 | 81,500 | 77,200 | 79,400 | -2,300 | -2.8% | 98 |
| 2010/06/25 | 81,700 | 82,600 | 79,400 | 81,700 | ±0 | ±0% | 51 |
| 2010/06/24 | 81,500 | 82,700 | 81,200 | 81,700 | +200 | +0.2% | 30 |
| 2010/06/23 | 80,900 | 82,500 | 79,500 | 81,500 | +300 | +0.4% | 58 |
| 2010/06/22 | 82,900 | 83,300 | 80,800 | 81,200 | -1,700 | -2.1% | 82 |
| 2010/06/21 | 79,500 | 83,400 | 76,200 | 82,900 | +3,400 | +4.3% | 167 |
| 2010/06/18 | 78,300 | 83,000 | 78,200 | 79,500 | +1,000 | +1.3% | 59 |
| 2010/06/17 | 83,100 | 83,100 | 78,200 | 78,500 | -1,600 | -2% | 72 |
| 2010/06/16 | 75,000 | 85,500 | 75,000 | 80,100 | +5,400 | +7.2% | 197 |
| 2010/06/15 | 75,800 | 75,800 | 74,500 | 74,700 | -1,200 | -1.6% | 27 |
| 2010/06/14 | 74,000 | 76,300 | 73,000 | 75,900 | +1,900 | +2.6% | 55 |
| 2010/06/11 | 74,500 | 74,500 | 73,000 | 74,000 | -400 | -0.5% | 19 |
| 2010/06/10 | 70,200 | 74,400 | 70,200 | 74,400 | +4,200 | +6% | 24 |
| 2010/06/09 | 74,000 | 76,000 | 69,700 | 70,200 | -2,800 | -3.8% | 120 |
| 2010/06/08 | 71,100 | 73,000 | 71,100 | 73,000 | +900 | +1.2% | 15 |
| 2010/06/07 | 72,800 | 72,800 | 71,000 | 72,100 | -1,000 | -1.4% | 18 |
| 2010/06/04 | 70,000 | 73,500 | 70,000 | 73,100 | +2,000 | +2.8% | 21 |
| 2010/06/03 | 71,200 | 72,100 | 70,100 | 71,100 | ±0 | ±0% | 15 |
| 2010/06/02 | 73,400 | 73,900 | 70,100 | 71,100 | -2,200 | -3% | 36 |
| 2010/06/01 | 76,900 | 76,900 | 73,000 | 73,300 | -4,400 | -5.7% | 82 |
| 2010/05/31 | 73,700 | 78,000 | 73,000 | 77,700 | +1,000 | +1.3% | 221 |
| 2010/05/28 | 76,700 | 76,700 | 76,700 | 76,700 | +10,000 | +15% | 48 |
| 2010/05/27 | 66,700 | 66,700 | 66,700 | 66,700 | +10,000 | +17.6% | 7 |
| 2010/05/26 | 55,500 | 56,700 | 55,500 | 56,700 | +200 | +0.4% | 32 |
| 2010/05/25 | 60,200 | 60,500 | 56,500 | 56,500 | -3,700 | -6.1% | 33 |
| 2010/05/24 | 60,500 | 63,000 | 60,200 | 60,200 | +1,200 | +2% | 26 |
| 2010/05/21 | 56,600 | 59,000 | 56,500 | 59,000 | +400 | +0.7% | 27 |
| 2010/05/20 | 59,500 | 59,600 | 57,000 | 58,600 | -2,900 | -4.7% | 20 |
| 2010/05/19 | 58,800 | 61,500 | 56,600 | 61,500 | +2,400 | +4.1% | 43 |
3651～
3700
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「メディ工房」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 |
|---|---|---|---|---|---|---|---|---|
| メディ工房 | 56,900円 | +8.7% | - | 0.00% | - | 5.88倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| サークレイス | 148,300円 | +20.9% | +71.6% | 0.00% | 28.08倍 | 6.51倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ノムラシステム | 13,800円 | +6.0% | -19.0% | 2.36% | 21.97倍 | 1.93倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| モルフォ | 115,100円 | +12.1% | +37.6% | 0.00% | 18.89倍 | 1.75倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ソフトフロントＨ | 12,100円 | - | - | 0.00% | - | 5.12倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
市場注目の銘柄
チャート関連のコラム
