メディアシークの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 31,600 | 32,300 | 31,000 | 31,900 | +200 | +0.6% | 205 |
2010/06/23 | 32,600 | 32,600 | 31,700 | 31,700 | -1,350 | -4.1% | 217 |
2010/06/22 | 34,200 | 34,200 | 33,050 | 33,050 | -1,150 | -3.4% | 263 |
2010/06/21 | 32,950 | 34,300 | 32,300 | 34,200 | +1,700 | +5.2% | 277 |
2010/06/18 | 33,400 | 33,400 | 32,300 | 32,500 | -1,600 | -4.7% | 184 |
2010/06/17 | 34,950 | 35,300 | 33,300 | 34,100 | -1,300 | -3.7% | 388 |
2010/06/16 | 34,600 | 35,700 | 34,500 | 35,400 | +400 | +1.1% | 201 |
2010/06/15 | 35,600 | 35,600 | 34,000 | 35,000 | -750 | -2.1% | 260 |
2010/06/14 | 34,700 | 36,000 | 34,300 | 35,750 | +950 | +2.7% | 367 |
2010/06/11 | 37,000 | 37,200 | 33,800 | 34,800 | -950 | -2.7% | 518 |
2010/06/10 | 34,300 | 36,000 | 32,500 | 35,750 | +2,150 | +6.4% | 400 |
2010/06/09 | 37,900 | 38,300 | 33,500 | 33,600 | -2,900 | -7.9% | 1,070 |
2010/06/08 | 35,050 | 40,400 | 34,450 | 36,500 | +1,300 | +3.7% | 1,929 |
2010/06/07 | 36,900 | 37,500 | 35,050 | 35,200 | -3,100 | -8.1% | 2,461 |
2010/06/04 | 31,050 | 38,300 | 31,050 | 38,300 | +7,000 | +22.4% | 6,493 |
2010/06/03 | 27,530 | 31,650 | 27,520 | 31,300 | +3,300 | +11.8% | 555 |
2010/06/02 | 27,700 | 29,410 | 26,850 | 28,000 | +100 | +0.4% | 429 |
2010/06/01 | 29,300 | 29,500 | 27,710 | 27,900 | -400 | -1.4% | 264 |
2010/05/31 | 27,400 | 28,570 | 26,850 | 28,300 | +400 | +1.4% | 341 |
2010/05/28 | 27,630 | 28,570 | 26,800 | 27,900 | +770 | +2.8% | 370 |
2010/05/27 | 24,300 | 27,170 | 24,300 | 27,130 | +1,830 | +7.2% | 390 |
2010/05/26 | 24,000 | 25,500 | 23,000 | 25,300 | +800 | +3.3% | 572 |
2010/05/25 | 26,050 | 27,700 | 23,300 | 24,500 | -2,470 | -9.2% | 648 |
2010/05/24 | 28,000 | 28,950 | 25,290 | 26,970 | +970 | +3.7% | 667 |
2010/05/21 | 26,000 | 26,500 | 25,000 | 26,000 | -2,000 | -7.1% | 510 |
2010/05/20 | 29,150 | 29,500 | 27,000 | 28,000 | -1,650 | -5.6% | 622 |
2010/05/19 | 27,990 | 29,700 | 26,490 | 29,650 | +1,660 | +5.9% | 646 |
2010/05/18 | 31,150 | 32,000 | 26,100 | 27,990 | -3,010 | -9.7% | 793 |
2010/05/17 | 34,300 | 34,300 | 31,000 | 31,000 | -4,000 | -11.4% | 428 |
2010/05/14 | 32,950 | 35,500 | 32,950 | 35,000 | +500 | +1.4% | 263 |
2010/05/13 | 33,750 | 35,500 | 31,550 | 34,500 | +4,250 | +14% | 775 |
2010/05/12 | 32,000 | 33,800 | 30,200 | 30,250 | -2,450 | -7.5% | 705 |
2010/05/11 | 36,000 | 36,500 | 32,000 | 32,700 | -2,100 | -6% | 775 |
2010/05/10 | 36,800 | 38,000 | 34,550 | 34,800 | -2,700 | -7.2% | 664 |
2010/05/07 | 38,100 | 38,800 | 36,100 | 37,500 | -3,400 | -8.3% | 773 |
2010/05/06 | 39,750 | 41,750 | 39,750 | 40,900 | -150 | -0.4% | 431 |
2010/04/30 | 42,200 | 43,200 | 40,800 | 41,050 | +250 | +0.6% | 801 |
2010/04/28 | 40,100 | 41,750 | 40,050 | 40,800 | -600 | -1.4% | 660 |
2010/04/27 | 41,000 | 41,900 | 40,500 | 41,400 | +250 | +0.6% | 400 |
2010/04/26 | 42,300 | 42,800 | 41,000 | 41,150 | -750 | -1.8% | 592 |
2010/04/23 | 41,700 | 42,300 | 40,500 | 41,900 | -450 | -1.1% | 427 |
2010/04/22 | 40,250 | 42,900 | 40,150 | 42,350 | +2,150 | +5.3% | 1,559 |
2010/04/21 | 38,550 | 41,450 | 38,500 | 40,200 | +950 | +2.4% | 1,154 |
2010/04/20 | 41,850 | 43,000 | 37,300 | 39,250 | -3,500 | -8.2% | 2,388 |
2010/04/19 | 42,200 | 43,900 | 41,600 | 42,750 | -1,550 | -3.5% | 976 |
2010/04/16 | 48,900 | 49,000 | 42,400 | 44,300 | -1,800 | -3.9% | 2,203 |
2010/04/15 | 41,300 | 46,900 | 40,000 | 46,100 | +5,750 | +14.3% | 2,833 |
2010/04/14 | 39,900 | 41,400 | 39,600 | 40,350 | -250 | -0.6% | 574 |
2010/04/13 | 42,500 | 43,500 | 39,000 | 40,600 | -1,600 | -3.8% | 1,502 |
2010/04/12 | 43,600 | 43,800 | 41,650 | 42,200 | -1,750 | -4% | 1,060 |
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「メディアシーク」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 |
---|---|---|---|---|---|---|---|---|
メディアシーク | 32,800円 | +6.2% | - | 0.33% | 25.17倍 | 1.02倍 |
|
法人システムコンサル、スクール管理システム提供。QRコード読み取りアプリは広告収入主体 |
シリコンスタシオ | 108,100円 | +1.0% | +3.7% | 0.00% | 14.32倍 | 1.77倍 |
|
3DCG技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
SIG G | 54,100円 | +15.8% | +23.2% | 4.44% | 10.93倍 | 1.49倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のDX推進を支援 |
カラダノート | 49,900円 | +11.9% | - | 0.00% | 92.07倍 | 6.94倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。22年から保険や宅配水などストック型に注力 |
アイドマMC | 23,000円 | +2.8% | +1.4% | 4.35% | 14.32倍 | 1.02倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
市場注目の銘柄
チャート関連のコラム