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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,614 | 1,618 | 1,604 | 1,604 | -19 | -1.2% | 1,400 |
| 2025/09/17 | 1,671 | 1,671 | 1,623 | 1,623 | -48 | -2.9% | 1,700 |
| 2025/09/16 | 1,620 | 1,677 | 1,590 | 1,671 | +104 | +6.6% | 24,500 |
| 2025/09/12 | 1,565 | 1,567 | 1,515 | 1,567 | +2 | +0.1% | 16,000 |
| 2025/09/11 | 1,572 | 1,572 | 1,552 | 1,565 | +14 | +0.9% | 7,100 |
| 2025/09/10 | 1,538 | 1,551 | 1,530 | 1,551 | +13 | +0.8% | 1,800 |
| 2025/09/09 | 1,540 | 1,547 | 1,525 | 1,538 | -6 | -0.4% | 4,500 |
| 2025/09/08 | 1,486 | 1,544 | 1,486 | 1,544 | +58 | +3.9% | 6,400 |
| 2025/09/05 | 1,485 | 1,487 | 1,470 | 1,486 | +14 | +1% | 1,000 |
| 2025/09/04 | 1,458 | 1,474 | 1,456 | 1,472 | +15 | +1% | 1,200 |
| 2025/09/03 | 1,456 | 1,458 | 1,456 | 1,457 | +1 | +0.1% | 500 |
| 2025/09/02 | 1,470 | 1,482 | 1,452 | 1,456 | -10 | -0.7% | 1,900 |
| 2025/09/01 | 1,465 | 1,494 | 1,459 | 1,466 | -12 | -0.8% | 1,700 |
| 2025/08/29 | 1,445 | 1,478 | 1,445 | 1,478 | +40 | +2.8% | 2,400 |
| 2025/08/28 | 1,416 | 1,497 | 1,412 | 1,438 | +18 | +1.3% | 8,700 |
| 2025/08/27 | 1,440 | 1,441 | 1,416 | 1,420 | -45 | -3.1% | 5,400 |
| 2025/08/26 | 1,508 | 1,517 | 1,465 | 1,465 | -46 | -3% | 5,700 |
| 2025/08/25 | 1,532 | 1,532 | 1,500 | 1,511 | +11 | +0.7% | 5,500 |
| 2025/08/22 | 1,455 | 1,500 | 1,455 | 1,500 | +61 | +4.2% | 5,900 |
| 2025/08/21 | 1,450 | 1,484 | 1,439 | 1,439 | +8 | +0.6% | 2,500 |
| 2025/08/20 | 1,410 | 1,431 | 1,409 | 1,431 | +21 | +1.5% | 1,300 |
| 2025/08/19 | 1,411 | 1,411 | 1,405 | 1,410 | -1 | -0.1% | 1,500 |
| 2025/08/18 | 1,400 | 1,411 | 1,397 | 1,411 | +14 | +1% | 3,700 |
| 2025/08/15 | 1,391 | 1,405 | 1,389 | 1,397 | +6 | +0.4% | 900 |
| 2025/08/14 | 1,387 | 1,405 | 1,387 | 1,391 | +1 | +0.1% | 2,000 |
| 2025/08/13 | 1,396 | 1,418 | 1,390 | 1,390 | +11 | +0.8% | 1,700 |
| 2025/08/12 | 1,370 | 1,392 | 1,370 | 1,379 | +4 | +0.3% | 900 |
| 2025/08/08 | 1,365 | 1,394 | 1,365 | 1,375 | +11 | +0.8% | 1,300 |
| 2025/08/07 | 1,354 | 1,364 | 1,343 | 1,364 | +7 | +0.5% | 1,900 |
| 2025/08/06 | 1,342 | 1,357 | 1,342 | 1,357 | -2 | -0.1% | 300 |
| 2025/08/05 | 1,359 | 1,360 | 1,346 | 1,359 | +2 | +0.1% | 1,300 |
| 2025/08/04 | 1,321 | 1,358 | 1,321 | 1,357 | +21 | +1.6% | 1,900 |
| 2025/08/01 | 1,334 | 1,343 | 1,334 | 1,336 | +2 | +0.1% | 700 |
| 2025/07/31 | 1,327 | 1,334 | 1,326 | 1,334 | +11 | +0.8% | 1,300 |
| 2025/07/30 | 1,327 | 1,334 | 1,315 | 1,323 | -33 | -2.4% | 3,200 |
| 2025/07/29 | 1,335 | 1,373 | 1,333 | 1,356 | +9 | +0.7% | 4,000 |
| 2025/07/28 | 1,355 | 1,355 | 1,336 | 1,347 | +14 | +1.1% | 2,500 |
| 2025/07/25 | 1,336 | 1,336 | 1,324 | 1,333 | ±0 | ±0% | 700 |
| 2025/07/24 | 1,326 | 1,345 | 1,325 | 1,333 | +7 | +0.5% | 2,100 |
| 2025/07/23 | 1,323 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 1,100 |
| 2025/07/22 | 1,306 | 1,312 | 1,306 | 1,311 | -2 | -0.2% | 900 |
| 2025/07/18 | 1,321 | 1,324 | 1,311 | 1,313 | -18 | -1.4% | 1,800 |
| 2025/07/17 | 1,327 | 1,331 | 1,317 | 1,331 | +4 | +0.3% | 2,300 |
| 2025/07/16 | 1,335 | 1,335 | 1,324 | 1,327 | +3 | +0.2% | 3,400 |
| 2025/07/15 | 1,323 | 1,325 | 1,315 | 1,324 | +19 | +1.5% | 5,800 |
| 2025/07/14 | 1,344 | 1,456 | 1,305 | 1,305 | -28 | -2.1% | 40,100 |
| 2025/07/11 | 1,317 | 1,333 | 1,317 | 1,333 | +6 | +0.5% | 800 |
| 2025/07/10 | 1,318 | 1,327 | 1,314 | 1,327 | +9 | +0.7% | 1,800 |
| 2025/07/09 | 1,340 | 1,340 | 1,283 | 1,318 | -22 | -1.6% | 4,400 |
| 2025/07/08 | 1,325 | 1,344 | 1,325 | 1,340 | +13 | +1% | 2,400 |
1～
50
件表示中 / 991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 | 160,400円 | +8.6% | +20.2% | 1.56% | 8.10倍 | 1.30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 |
| ＣＲＧＨＤ | 36,700円 | +5.3% | +999.9% | 0.00% | 8.11倍 | 0.71倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＲＶＨ | 8,000円 | - | - | 0.00% | - | 2.70倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| イシン | 101,700円 | +10.1% | -97.8% | 0.00% | 151.11倍 | 1.64倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| ＲＳＣ | 66,700円 | -6.2% | -3.2% | 3.60% | 9.35倍 | 0.88倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
市場注目の銘柄
チャート関連のコラム
