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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,302 | 1,327 | 1,302 | 1,327 | +26 | +2% | 1,000 |
| 2025/07/04 | 1,300 | 1,301 | 1,300 | 1,301 | +6 | +0.5% | 700 |
| 2025/07/03 | 1,302 | 1,302 | 1,295 | 1,295 | -10 | -0.8% | 800 |
| 2025/07/02 | 1,305 | 1,317 | 1,303 | 1,305 | +4 | +0.3% | 3,000 |
| 2025/07/01 | 1,289 | 1,319 | 1,289 | 1,301 | -18 | -1.4% | 2,600 |
| 2025/06/30 | 1,347 | 1,347 | 1,319 | 1,319 | -28 | -2.1% | 4,000 |
| 2025/06/27 | 1,352 | 1,357 | 1,346 | 1,347 | -4 | -0.3% | 1,400 |
| 2025/06/26 | 1,361 | 1,364 | 1,351 | 1,351 | +6 | +0.4% | 1,700 |
| 2025/06/25 | 1,353 | 1,364 | 1,343 | 1,345 | -12 | -0.9% | 4,500 |
| 2025/06/24 | 1,364 | 1,364 | 1,351 | 1,357 | +8 | +0.6% | 2,100 |
| 2025/06/23 | 1,361 | 1,361 | 1,340 | 1,349 | -7 | -0.5% | 1,700 |
| 2025/06/20 | 1,354 | 1,364 | 1,354 | 1,356 | +4 | +0.3% | 1,000 |
| 2025/06/19 | 1,357 | 1,364 | 1,352 | 1,352 | -4 | -0.3% | 3,800 |
| 2025/06/18 | 1,340 | 1,356 | 1,331 | 1,356 | +18 | +1.3% | 3,500 |
| 2025/06/17 | 1,348 | 1,349 | 1,335 | 1,338 | -7 | -0.5% | 6,800 |
| 2025/06/16 | 1,366 | 1,366 | 1,340 | 1,345 | -20 | -1.5% | 6,500 |
| 2025/06/13 | 1,365 | 1,384 | 1,365 | 1,365 | -8 | -0.6% | 3,400 |
| 2025/06/12 | 1,390 | 1,460 | 1,365 | 1,373 | -16 | -1.2% | 34,600 |
| 2025/06/11 | 1,397 | 1,397 | 1,350 | 1,389 | ±0 | ±0% | 10,500 |
| 2025/06/10 | 1,393 | 1,393 | 1,371 | 1,389 | -4 | -0.3% | 8,400 |
| 2025/06/09 | 1,449 | 1,449 | 1,388 | 1,393 | -17 | -1.2% | 38,600 |
| 2025/06/06 | 1,595 | 1,770 | 1,377 | 1,410 | -181 | -11.4% | 138,400 |
| 2025/06/05 | 1,702 | 1,702 | 1,591 | 1,591 | -117 | -6.9% | 15,800 |
| 2025/06/04 | 1,689 | 1,719 | 1,658 | 1,708 | +42 | +2.5% | 10,500 |
| 2025/06/03 | 1,677 | 1,684 | 1,635 | 1,666 | -11 | -0.7% | 5,900 |
| 2025/06/02 | 1,622 | 1,678 | 1,598 | 1,677 | +55 | +3.4% | 6,500 |
| 2025/05/30 | 1,599 | 1,628 | 1,599 | 1,622 | -6 | -0.4% | 1,500 |
| 2025/05/29 | 1,600 | 1,634 | 1,600 | 1,628 | +42 | +2.6% | 5,400 |
| 2025/05/28 | 1,538 | 1,640 | 1,505 | 1,586 | +42 | +2.7% | 12,700 |
| 2025/05/27 | 1,544 | 1,544 | 1,490 | 1,544 | ±0 | ±0% | 5,600 |
| 2025/05/26 | 1,526 | 1,548 | 1,512 | 1,544 | +18 | +1.2% | 1,600 |
| 2025/05/23 | 1,542 | 1,547 | 1,526 | 1,526 | -24 | -1.5% | 3,700 |
1～
50
件表示中 / 959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 | 133,600円 | +33.6% | +52.8% | 1.50% | 8.43倍 | 1.00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 |
| Ｇモンスター | 52,300円 | -0.4% | -48.1% | 1.91% | 65.54倍 | 1.19倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ＡｐｐＢａｎｋ | 10,600円 | +50.9% | - | 0.00% | - | 26.84倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| リグア | 107,000円 | +16.4% | - | 0.00% | 63.96倍 | 5.01倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
| ログリー | 41,100円 | +20.9% | - | 0.00% | - | 3.28倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
