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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,488 | 1,510 | 1,473 | 1,510 | +12 | +0.8% | 1,100 |
| 2022/12/06 | 1,501 | 1,501 | 1,461 | 1,498 | -3 | -0.2% | 2,600 |
| 2022/12/05 | 1,533 | 1,533 | 1,500 | 1,501 | -11 | -0.7% | 900 |
| 2022/12/02 | 1,509 | 1,528 | 1,491 | 1,512 | +3 | +0.2% | 2,700 |
| 2022/12/01 | 1,488 | 1,509 | 1,450 | 1,509 | +24 | +1.6% | 4,100 |
| 2022/11/30 | 1,506 | 1,506 | 1,426 | 1,485 | -63 | -4.1% | 8,900 |
| 2022/11/29 | 1,564 | 1,564 | 1,506 | 1,548 | -24 | -1.5% | 2,100 |
| 2022/11/28 | 1,586 | 1,596 | 1,570 | 1,572 | -24 | -1.5% | 900 |
| 2022/11/25 | 1,500 | 1,596 | 1,500 | 1,596 | +91 | +6% | 6,100 |
| 2022/11/24 | 1,466 | 1,505 | 1,466 | 1,505 | +40 | +2.7% | 1,400 |
| 2022/11/22 | 1,490 | 1,490 | 1,441 | 1,465 | -34 | -2.3% | 1,200 |
| 2022/11/21 | 1,465 | 1,499 | 1,465 | 1,499 | +34 | +2.3% | 1,300 |
| 2022/11/18 | 1,396 | 1,538 | 1,396 | 1,465 | +71 | +5.1% | 8,000 |
| 2022/11/17 | 1,399 | 1,399 | 1,369 | 1,394 | +19 | +1.4% | 900 |
| 2022/11/16 | 1,382 | 1,400 | 1,375 | 1,375 | -27 | -1.9% | 800 |
| 2022/11/15 | 1,400 | 1,402 | 1,379 | 1,402 | +25 | +1.8% | 1,900 |
| 2022/11/14 | 1,415 | 1,417 | 1,370 | 1,377 | -30 | -2.1% | 2,900 |
| 2022/11/11 | 1,421 | 1,450 | 1,392 | 1,407 | -14 | -1% | 3,100 |
| 2022/11/10 | 1,404 | 1,423 | 1,404 | 1,421 | -2 | -0.1% | 1,000 |
| 2022/11/09 | 1,420 | 1,471 | 1,420 | 1,423 | +6 | +0.4% | 2,800 |
| 2022/11/08 | 1,400 | 1,438 | 1,400 | 1,417 | +24 | +1.7% | 2,200 |
| 2022/11/07 | 1,330 | 1,430 | 1,330 | 1,393 | +23 | +1.7% | 4,600 |
| 2022/11/04 | 1,358 | 1,373 | 1,350 | 1,370 | -5 | -0.4% | 1,400 |
| 2022/11/02 | 1,403 | 1,403 | 1,351 | 1,375 | -28 | -2% | 4,900 |
| 2022/11/01 | 1,450 | 1,450 | 1,400 | 1,403 | -47 | -3.2% | 3,500 |
| 2022/10/31 | 1,505 | 1,505 | 1,434 | 1,450 | -55 | -3.7% | 3,100 |
| 2022/10/28 | 1,600 | 1,600 | 1,480 | 1,505 | -84 | -5.3% | 9,500 |
| 2022/10/27 | 1,545 | 1,598 | 1,440 | 1,589 | -51 | -3.1% | 32,600 |
| 2022/10/26 | 1,892 | 1,900 | 1,582 | 1,640 | +68 | +4.3% | 150,000 |
| 2022/10/25 | 1,322 | 1,572 | 1,322 | 1,572 | +300 | +23.6% | 74,400 |
| 2022/10/24 | 1,383 | 1,383 | 1,268 | 1,272 | -112 | -8.1% | 6,400 |
| 2022/10/21 | 1,390 | 1,390 | 1,365 | 1,384 | -6 | -0.4% | 2,300 |
| 2022/10/20 | 1,400 | 1,400 | 1,386 | 1,390 | -10 | -0.7% | 400 |
| 2022/10/19 | 1,382 | 1,429 | 1,376 | 1,400 | +17 | +1.2% | 1,400 |
| 2022/10/18 | 1,400 | 1,434 | 1,381 | 1,383 | -3 | -0.2% | 1,700 |
| 2022/10/17 | 1,401 | 1,462 | 1,386 | 1,386 | -45 | -3.1% | 5,800 |
| 2022/10/14 | 1,454 | 1,468 | 1,431 | 1,431 | +36 | +2.6% | 1,700 |
| 2022/10/13 | 1,361 | 1,440 | 1,361 | 1,395 | +23 | +1.7% | 2,900 |
| 2022/10/12 | 1,447 | 1,447 | 1,372 | 1,372 | -75 | -5.2% | 2,900 |
| 2022/10/11 | 1,498 | 1,528 | 1,444 | 1,447 | -73 | -4.8% | 5,700 |
| 2022/10/07 | 1,469 | 1,538 | 1,464 | 1,520 | +57 | +3.9% | 10,700 |
| 2022/10/06 | 1,439 | 1,463 | 1,405 | 1,463 | +49 | +3.5% | 8,000 |
| 2022/10/05 | 1,390 | 1,430 | 1,365 | 1,414 | +52 | +3.8% | 2,700 |
| 2022/10/04 | 1,375 | 1,418 | 1,362 | 1,362 | -13 | -0.9% | 4,500 |
| 2022/10/03 | 1,250 | 1,399 | 1,250 | 1,375 | +112 | +8.9% | 5,600 |
| 2022/09/30 | 1,275 | 1,275 | 1,233 | 1,263 | -22 | -1.7% | 2,700 |
| 2022/09/29 | 1,336 | 1,336 | 1,255 | 1,285 | +5 | +0.4% | 3,400 |
| 2022/09/28 | 1,362 | 1,372 | 1,215 | 1,280 | -56 | -4.2% | 9,100 |
| 2022/09/27 | 1,365 | 1,390 | 1,335 | 1,336 | +1 | +0.1% | 3,200 |
| 2022/09/26 | 1,335 | 1,370 | 1,335 | 1,335 | -18 | -1.3% | 5,200 |
651～
700
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
