メディア総研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,681 | 1,701 | 1,681 | 1,700 | +15 | +0.9% | 1,100 |
| 2024/04/30 | 1,780 | 1,780 | 1,685 | 1,685 | - | - | 3,400 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,799 | 1,799 | 1,780 | 1,780 | -29 | -1.6% | 600 |
| 2024/04/24 | 1,802 | 1,819 | 1,753 | 1,809 | +47 | +2.7% | 2,200 |
| 2024/04/23 | 1,762 | 1,762 | 1,762 | 1,762 | +20 | +1.1% | 100 |
| 2024/04/22 | 1,746 | 1,747 | 1,739 | 1,742 | +1 | +0.1% | 1,200 |
| 2024/04/19 | 1,781 | 1,806 | 1,741 | 1,741 | -44 | -2.5% | 2,300 |
| 2024/04/18 | 1,788 | 1,788 | 1,745 | 1,785 | +35 | +2% | 1,300 |
| 2024/04/17 | 1,802 | 1,802 | 1,750 | 1,750 | -55 | -3% | 2,800 |
| 2024/04/16 | 1,825 | 1,825 | 1,802 | 1,805 | -20 | -1.1% | 1,700 |
| 2024/04/15 | 1,835 | 1,853 | 1,823 | 1,825 | -28 | -1.5% | 1,000 |
| 2024/04/12 | 1,871 | 1,873 | 1,853 | 1,853 | +6 | +0.3% | 400 |
| 2024/04/11 | 1,847 | 1,847 | 1,847 | 1,847 | -40 | -2.1% | 100 |
| 2024/04/10 | 1,841 | 1,936 | 1,841 | 1,887 | +52 | +2.8% | 500 |
| 2024/04/09 | 1,879 | 1,884 | 1,835 | 1,835 | -35 | -1.9% | 1,200 |
| 2024/04/08 | 1,834 | 1,870 | 1,834 | 1,870 | +69 | +3.8% | 1,000 |
| 2024/04/05 | 1,803 | 1,829 | 1,796 | 1,801 | -38 | -2.1% | 1,900 |
| 2024/04/04 | 1,798 | 1,839 | 1,798 | 1,839 | +19 | +1% | 500 |
| 2024/04/03 | 1,804 | 1,834 | 1,775 | 1,820 | +7 | +0.4% | 3,700 |
| 2024/04/02 | 1,917 | 1,917 | 1,813 | 1,813 | -104 | -5.4% | 2,500 |
| 2024/04/01 | 1,915 | 1,955 | 1,899 | 1,917 | -13 | -0.7% | 1,600 |
| 2024/03/29 | 1,960 | 1,978 | 1,930 | 1,930 | -55 | -2.8% | 3,100 |
| 2024/03/28 | 1,986 | 2,016 | 1,985 | 1,985 | ±0 | ±0% | 300 |
| 2024/03/27 | 2,002 | 2,002 | 1,985 | 1,985 | -47 | -2.3% | 500 |
| 2024/03/26 | 2,002 | 2,032 | 2,001 | 2,032 | +4 | +0.2% | 800 |
| 2024/03/25 | 2,015 | 2,028 | 2,001 | 2,028 | +21 | +1% | 1,000 |
| 2024/03/22 | 2,041 | 2,085 | 2,007 | 2,007 | -78 | -3.7% | 2,600 |
| 2024/03/21 | 2,085 | 2,085 | 2,050 | 2,085 | +4 | +0.2% | 4,900 |
| 2024/03/19 | 1,942 | 2,085 | 1,942 | 2,081 | +131 | +6.7% | 4,200 |
| 2024/03/18 | 1,860 | 1,950 | 1,860 | 1,950 | +90 | +4.8% | 3,400 |
| 2024/03/15 | 1,841 | 1,877 | 1,825 | 1,860 | +19 | +1% | 2,000 |
| 2024/03/14 | 1,850 | 1,850 | 1,825 | 1,841 | -18 | -1% | 3,700 |
| 2024/03/13 | 1,918 | 1,919 | 1,859 | 1,859 | -58 | -3% | 4,300 |
| 2024/03/12 | 1,911 | 1,917 | 1,880 | 1,917 | +46 | +2.5% | 4,100 |
| 2024/03/11 | 2,160 | 2,160 | 1,871 | 1,871 | -329 | -15% | 24,800 |
| 2024/03/08 | 2,288 | 2,288 | 2,096 | 2,200 | -38 | -1.7% | 9,900 |
| 2024/03/07 | 2,245 | 2,333 | 2,123 | 2,238 | -6 | -0.3% | 9,800 |
| 2024/03/06 | 2,050 | 2,298 | 2,048 | 2,244 | +144 | +6.9% | 10,900 |
| 2024/03/05 | 2,017 | 2,110 | 1,975 | 2,100 | +84 | +4.2% | 7,600 |
| 2024/03/04 | 2,039 | 2,126 | 2,016 | 2,016 | -23 | -1.1% | 7,000 |
| 2024/03/01 | 2,289 | 2,289 | 2,000 | 2,039 | -201 | -9% | 17,800 |
| 2024/02/29 | 2,158 | 2,287 | 2,156 | 2,240 | +82 | +3.8% | 10,600 |
| 2024/02/28 | 2,315 | 2,350 | 2,156 | 2,158 | -142 | -6.2% | 23,700 |
| 2024/02/27 | 2,480 | 2,550 | 2,236 | 2,300 | +89 | +4% | 85,600 |
| 2024/02/26 | 2,211 | 2,211 | 2,179 | 2,211 | +400 | +22.1% | 19,900 |
| 2024/02/22 | 1,750 | 1,812 | 1,750 | 1,811 | +89 | +5.2% | 9,900 |
| 2024/02/21 | 1,720 | 1,722 | 1,691 | 1,722 | +25 | +1.5% | 1,800 |
| 2024/02/20 | 1,675 | 1,710 | 1,659 | 1,697 | +39 | +2.4% | 4,800 |
| 2024/02/19 | 1,608 | 1,658 | 1,608 | 1,658 | +54 | +3.4% | 1,900 |
1～
50
件表示中 / 652件
類似銘柄と比較する
現在ご覧いただいている「メディ総研」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 |
|---|---|---|---|---|---|---|---|---|
| メディ総研 | 170,000円 | +29.0% | +44.8% | 0.00% | 10.35倍 | 1.53倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| バリューＣ | 91,900円 | +9.8% | +9.0% | 0.71% | 17.77倍 | 4.15倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| テノ． | 44,500円 | +9.1% | -28.9% | 2.02% | 63.57倍 | 0.91倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ピアラ | 29,000円 | +35.5% | - | 0.00% | 20.71倍 | 3.78倍 |
|
化粧品、健康食品中心にＥＣマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
| ＪＳＳ | 51,000円 | +6.7% | +3.7% | 2.84% | 7.10倍 | 0.71倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
