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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,457 | 1,510 | 1,457 | 1,510 | +50 | +3.4% | 2,800 |
| 2023/01/24 | 1,474 | 1,483 | 1,450 | 1,460 | -15 | -1% | 2,500 |
| 2023/01/23 | 1,475 | 1,475 | 1,434 | 1,475 | +60 | +4.2% | 4,200 |
| 2023/01/20 | 1,401 | 1,415 | 1,401 | 1,415 | -45 | -3.1% | 600 |
| 2023/01/19 | 1,401 | 1,460 | 1,401 | 1,460 | +61 | +4.4% | 2,100 |
| 2023/01/18 | 1,365 | 1,411 | 1,365 | 1,399 | +11 | +0.8% | 1,700 |
| 2023/01/17 | 1,366 | 1,388 | 1,366 | 1,388 | +27 | +2% | 600 |
| 2023/01/16 | 1,340 | 1,413 | 1,340 | 1,361 | +21 | +1.6% | 3,500 |
| 2023/01/13 | 1,360 | 1,360 | 1,330 | 1,340 | -30 | -2.2% | 1,000 |
| 2023/01/12 | 1,304 | 1,370 | 1,304 | 1,370 | +70 | +5.4% | 1,400 |
| 2023/01/11 | 1,280 | 1,300 | 1,280 | 1,300 | +30 | +2.4% | 700 |
| 2023/01/10 | 1,223 | 1,270 | 1,223 | 1,270 | +54 | +4.4% | 1,000 |
| 2023/01/06 | 1,223 | 1,229 | 1,216 | 1,216 | +21 | +1.8% | 600 |
| 2023/01/05 | 1,210 | 1,210 | 1,195 | 1,195 | +20 | +1.7% | 1,500 |
| 2023/01/04 | 1,241 | 1,241 | 1,150 | 1,175 | -59 | -4.8% | 3,800 |
| 2022/12/30 | 1,235 | 1,256 | 1,221 | 1,234 | -1 | -0.1% | 1,000 |
| 2022/12/29 | 1,245 | 1,245 | 1,220 | 1,235 | +10 | +0.8% | 1,300 |
| 2022/12/28 | 1,245 | 1,250 | 1,210 | 1,225 | -19 | -1.5% | 2,700 |
| 2022/12/27 | 1,247 | 1,269 | 1,231 | 1,244 | +27 | +2.2% | 3,100 |
| 2022/12/26 | 1,235 | 1,267 | 1,170 | 1,217 | -38 | -3% | 5,100 |
| 2022/12/23 | 1,188 | 1,255 | 1,162 | 1,255 | +67 | +5.6% | 5,400 |
| 2022/12/22 | 1,167 | 1,188 | 1,158 | 1,188 | +8 | +0.7% | 4,700 |
| 2022/12/21 | 1,234 | 1,234 | 1,168 | 1,180 | -54 | -4.4% | 5,400 |
| 2022/12/20 | 1,256 | 1,265 | 1,223 | 1,234 | -65 | -5% | 2,500 |
| 2022/12/19 | 1,322 | 1,331 | 1,299 | 1,299 | +7 | +0.5% | 2,700 |
| 2022/12/16 | 1,300 | 1,310 | 1,292 | 1,292 | -8 | -0.6% | 800 |
| 2022/12/15 | 1,299 | 1,300 | 1,295 | 1,300 | +1 | +0.1% | 1,300 |
| 2022/12/14 | 1,320 | 1,328 | 1,299 | 1,299 | -27 | -2% | 1,700 |
| 2022/12/13 | 1,406 | 1,418 | 1,319 | 1,326 | -80 | -5.7% | 4,900 |
| 2022/12/12 | 1,470 | 1,470 | 1,405 | 1,406 | -95 | -6.3% | 7,400 |
| 2022/12/09 | 1,570 | 1,570 | 1,477 | 1,501 | -68 | -4.3% | 7,900 |
| 2022/12/08 | 1,523 | 1,594 | 1,519 | 1,569 | +59 | +3.9% | 4,300 |
| 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 |
651～
700
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 | 8,200円 | - | - | 0.00% | - | 2.77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 | 101,800円 | +10.1% | -97.8% | 0.00% | 151.26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 | 66,200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
