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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,594 | 1,594 | 1,570 | 1,574 | +2 | +0.1% | 1,200 |
| 2023/07/14 | 1,561 | 1,572 | 1,550 | 1,572 | +6 | +0.4% | 1,800 |
| 2023/07/13 | 1,587 | 1,587 | 1,545 | 1,566 | -32 | -2% | 6,500 |
| 2023/07/12 | 1,609 | 1,621 | 1,598 | 1,598 | -20 | -1.2% | 2,000 |
| 2023/07/11 | 1,606 | 1,644 | 1,595 | 1,618 | +2 | +0.1% | 2,100 |
| 2023/07/10 | 1,616 | 1,624 | 1,580 | 1,616 | -3 | -0.2% | 10,100 |
| 2023/07/07 | 1,636 | 1,646 | 1,566 | 1,619 | -17 | -1% | 5,800 |
| 2023/07/06 | 1,723 | 1,723 | 1,491 | 1,636 | -47 | -2.8% | 25,800 |
| 2023/07/05 | 1,740 | 1,750 | 1,682 | 1,683 | -123 | -6.8% | 22,300 |
| 2023/07/04 | 1,580 | 1,897 | 1,580 | 1,806 | +246 | +15.8% | 164,900 |
| 2023/07/03 | 1,570 | 1,573 | 1,560 | 1,560 | +12 | +0.8% | 1,200 |
| 2023/06/30 | 1,599 | 1,599 | 1,548 | 1,548 | -39 | -2.5% | 1,600 |
| 2023/06/29 | 1,577 | 1,588 | 1,561 | 1,587 | +60 | +3.9% | 1,900 |
| 2023/06/28 | 1,521 | 1,537 | 1,515 | 1,527 | +9 | +0.6% | 800 |
| 2023/06/27 | 1,521 | 1,521 | 1,511 | 1,518 | -17 | -1.1% | 1,500 |
| 2023/06/26 | 1,556 | 1,556 | 1,535 | 1,535 | -21 | -1.3% | 500 |
| 2023/06/23 | 1,569 | 1,572 | 1,530 | 1,556 | -30 | -1.9% | 6,900 |
| 2023/06/22 | 1,587 | 1,611 | 1,561 | 1,586 | -1 | -0.1% | 3,600 |
| 2023/06/21 | 1,602 | 1,602 | 1,587 | 1,587 | -13 | -0.8% | 400 |
| 2023/06/20 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,600 |
| 2023/06/19 | 1,583 | 1,621 | 1,581 | 1,610 | +49 | +3.1% | 1,900 |
| 2023/06/16 | 1,551 | 1,574 | 1,551 | 1,561 | +10 | +0.6% | 900 |
| 2023/06/15 | 1,562 | 1,562 | 1,551 | 1,551 | -18 | -1.1% | 600 |
| 2023/06/14 | 1,595 | 1,595 | 1,539 | 1,569 | -41 | -2.5% | 3,300 |
| 2023/06/13 | 1,632 | 1,641 | 1,595 | 1,610 | -30 | -1.8% | 4,000 |
| 2023/06/12 | 1,699 | 1,763 | 1,568 | 1,640 | -59 | -3.5% | 15,100 |
| 2023/06/09 | 1,627 | 1,700 | 1,604 | 1,699 | +98 | +6.1% | 10,500 |
| 2023/06/08 | 1,642 | 1,642 | 1,571 | 1,601 | -26 | -1.6% | 7,100 |
| 2023/06/07 | 1,664 | 1,679 | 1,603 | 1,627 | +3 | +0.2% | 3,700 |
| 2023/06/06 | 1,590 | 1,624 | 1,567 | 1,624 | +74 | +4.8% | 5,000 |
| 2023/06/05 | 1,556 | 1,556 | 1,540 | 1,550 | +34 | +2.2% | 900 |
| 2023/06/02 | 1,516 | 1,516 | 1,516 | 1,516 | +2 | +0.1% | 300 |
| 2023/06/01 | 1,514 | 1,514 | 1,514 | 1,514 | -6 | -0.4% | 100 |
| 2023/05/31 | 1,524 | 1,538 | 1,520 | 1,520 | -4 | -0.3% | 1,200 |
| 2023/05/30 | 1,524 | 1,524 | 1,524 | 1,524 | -3 | -0.2% | 100 |
| 2023/05/29 | 1,526 | 1,527 | 1,500 | 1,527 | +8 | +0.5% | 700 |
| 2023/05/26 | 1,515 | 1,519 | 1,510 | 1,519 | +19 | +1.3% | 1,300 |
| 2023/05/25 | 1,504 | 1,509 | 1,500 | 1,500 | -4 | -0.3% | 600 |
| 2023/05/24 | 1,504 | 1,504 | 1,504 | 1,504 | +8 | +0.5% | 200 |
| 2023/05/23 | 1,505 | 1,507 | 1,496 | 1,496 | -10 | -0.7% | 1,000 |
| 2023/05/22 | 1,534 | 1,534 | 1,506 | 1,506 | +5 | +0.3% | 400 |
| 2023/05/19 | 1,501 | 1,501 | 1,501 | 1,501 | +7 | +0.5% | 700 |
| 2023/05/18 | 1,544 | 1,544 | 1,494 | 1,494 | -17 | -1.1% | 1,000 |
| 2023/05/17 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 300 |
| 2023/05/16 | 1,525 | 1,525 | 1,511 | 1,511 | -2 | -0.1% | 900 |
| 2023/05/15 | 1,560 | 1,560 | 1,512 | 1,513 | -7 | -0.5% | 700 |
| 2023/05/12 | 1,550 | 1,550 | 1,511 | 1,520 | +19 | +1.3% | 1,600 |
| 2023/05/11 | 1,501 | 1,501 | 1,501 | 1,501 | -16 | -1.1% | 600 |
| 2023/05/10 | 1,535 | 1,537 | 1,517 | 1,517 | -39 | -2.5% | 1,700 |
| 2023/05/09 | 1,520 | 1,594 | 1,511 | 1,556 | +66 | +4.4% | 5,900 |
501～
550
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
