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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,520 | 1,539 | 1,513 | 1,539 | +19 | +1.3% | 2,100 |
| 2023/08/31 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 700 |
| 2023/08/30 | 1,492 | 1,500 | 1,491 | 1,500 | +7 | +0.5% | 800 |
| 2023/08/29 | 1,539 | 1,539 | 1,493 | 1,493 | -16 | -1.1% | 1,400 |
| 2023/08/28 | 1,513 | 1,515 | 1,509 | 1,509 | +25 | +1.7% | 1,200 |
| 2023/08/25 | 1,478 | 1,484 | 1,478 | 1,484 | -2 | -0.1% | 500 |
| 2023/08/24 | 1,465 | 1,486 | 1,465 | 1,486 | +16 | +1.1% | 200 |
| 2023/08/23 | 1,491 | 1,493 | 1,470 | 1,470 | -15 | -1% | 800 |
| 2023/08/22 | 1,488 | 1,510 | 1,485 | 1,485 | ±0 | ±0% | 1,000 |
| 2023/08/21 | 1,446 | 1,485 | 1,444 | 1,485 | +25 | +1.7% | 1,800 |
| 2023/08/18 | 1,456 | 1,490 | 1,421 | 1,460 | -10 | -0.7% | 4,500 |
| 2023/08/17 | 1,485 | 1,485 | 1,470 | 1,470 | -16 | -1.1% | 800 |
| 2023/08/16 | 1,485 | 1,490 | 1,485 | 1,486 | +2 | +0.1% | 400 |
| 2023/08/15 | 1,516 | 1,516 | 1,480 | 1,484 | -2 | -0.1% | 900 |
| 2023/08/14 | 1,482 | 1,496 | 1,464 | 1,486 | -15 | -1% | 1,500 |
| 2023/08/10 | 1,541 | 1,542 | 1,501 | 1,501 | -51 | -3.3% | 2,900 |
| 2023/08/09 | 1,535 | 1,552 | 1,535 | 1,552 | +11 | +0.7% | 200 |
| 2023/08/08 | 1,530 | 1,577 | 1,530 | 1,541 | +10 | +0.7% | 2,400 |
| 2023/08/07 | 1,545 | 1,545 | 1,531 | 1,531 | -16 | -1% | 1,400 |
| 2023/08/04 | 1,560 | 1,562 | 1,547 | 1,547 | -15 | -1% | 1,900 |
| 2023/08/03 | 1,582 | 1,582 | 1,562 | 1,562 | -21 | -1.3% | 1,000 |
| 2023/08/02 | 1,590 | 1,590 | 1,583 | 1,583 | -6 | -0.4% | 400 |
| 2023/08/01 | 1,583 | 1,597 | 1,583 | 1,589 | -10 | -0.6% | 1,300 |
| 2023/07/31 | 1,600 | 1,600 | 1,579 | 1,599 | +2 | +0.1% | 1,900 |
| 2023/07/28 | 1,628 | 1,628 | 1,597 | 1,597 | - | - | 500 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,611 | 1,661 | 1,611 | 1,633 | +22 | +1.4% | 1,100 |
| 2023/07/25 | 1,610 | 1,611 | 1,600 | 1,611 | +15 | +0.9% | 700 |
| 2023/07/24 | 1,615 | 1,615 | 1,596 | 1,596 | -16 | -1% | 700 |
| 2023/07/21 | 1,605 | 1,616 | 1,587 | 1,612 | -3 | -0.2% | 1,900 |
| 2023/07/20 | 1,626 | 1,626 | 1,595 | 1,615 | -11 | -0.7% | 1,000 |
| 2023/07/19 | 1,625 | 1,629 | 1,579 | 1,626 | +52 | +3.3% | 2,800 |
| 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 |
501～
550
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 | 37,000円 | +5.3% | +999.9% | 0.00% | 8.18倍 | 0.72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 | 8,300円 | - | - | 0.00% | - | 2.80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 | 103,100円 | +10.1% | -97.8% | 0.00% | 153.19倍 | 1.66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 | 66,200円 | -6.2% | -3.2% | 3.63% | 9.28倍 | 0.87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
