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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,364 | 1,422 | 1,335 | 1,353 | -12 | -0.9% | 5,100 |
| 2022/09/21 | 1,410 | 1,422 | 1,335 | 1,365 | -95 | -6.5% | 5,800 |
| 2022/09/20 | 1,565 | 1,565 | 1,400 | 1,460 | -11 | -0.7% | 12,100 |
| 2022/09/16 | 1,633 | 1,633 | 1,447 | 1,471 | -159 | -9.8% | 18,000 |
| 2022/09/15 | 1,660 | 1,667 | 1,497 | 1,630 | -150 | -8.4% | 48,000 |
| 2022/09/14 | 1,750 | 1,837 | 1,675 | 1,780 | -196 | -9.9% | 154,300 |
| 2022/09/13 | 1,936 | 1,976 | 1,852 | 1,976 | +400 | +25.4% | 75,900 |
| 2022/09/12 | 1,299 | 1,576 | 1,299 | 1,576 | +300 | +23.5% | 31,100 |
| 2022/09/09 | 1,210 | 1,276 | 1,200 | 1,276 | +66 | +5.5% | 6,900 |
| 2022/09/08 | 1,198 | 1,210 | 1,198 | 1,210 | +25 | +2.1% | 600 |
| 2022/09/07 | 1,166 | 1,188 | 1,166 | 1,185 | +6 | +0.5% | 400 |
| 2022/09/06 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6% | 700 |
| 2022/09/05 | 1,141 | 1,160 | 1,135 | 1,160 | ±0 | ±0% | 2,000 |
| 2022/09/02 | 1,170 | 1,175 | 1,154 | 1,160 | -4 | -0.3% | 1,200 |
| 2022/09/01 | 1,180 | 1,185 | 1,163 | 1,164 | -16 | -1.4% | 1,200 |
| 2022/08/31 | 1,187 | 1,188 | 1,176 | 1,180 | -7 | -0.6% | 1,100 |
| 2022/08/30 | 1,183 | 1,187 | 1,165 | 1,187 | +26 | +2.2% | 700 |
| 2022/08/29 | 1,175 | 1,180 | 1,161 | 1,161 | -44 | -3.7% | 2,000 |
| 2022/08/26 | 1,246 | 1,246 | 1,205 | 1,205 | -50 | -4% | 900 |
| 2022/08/25 | 1,287 | 1,287 | 1,243 | 1,255 | -10 | -0.8% | 2,500 |
| 2022/08/24 | 1,195 | 1,400 | 1,195 | 1,265 | +78 | +6.6% | 13,400 |
| 2022/08/23 | 1,161 | 1,187 | 1,141 | 1,187 | +2 | +0.2% | 1,500 |
| 2022/08/22 | 1,125 | 1,185 | 1,125 | 1,185 | +51 | +4.5% | 2,400 |
| 2022/08/19 | 1,130 | 1,134 | 1,120 | 1,134 | +4 | +0.4% | 800 |
| 2022/08/18 | 1,142 | 1,142 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2022/08/17 | 1,101 | 1,135 | 1,100 | 1,135 | +40 | +3.7% | 1,900 |
| 2022/08/16 | 1,106 | 1,116 | 1,095 | 1,095 | -11 | -1% | 1,700 |
| 2022/08/15 | 1,110 | 1,120 | 1,106 | 1,106 | +1 | +0.1% | 600 |
| 2022/08/12 | 1,110 | 1,110 | 1,100 | 1,105 | -6 | -0.5% | 4,200 |
| 2022/08/10 | 1,114 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 1,100 |
| 2022/08/09 | 1,114 | 1,125 | 1,114 | 1,114 | - | - | 400 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,119 | 1,130 | 1,119 | 1,130 | +19 | +1.7% | 200 |
| 2022/08/04 | 1,120 | 1,120 | 1,111 | 1,111 | -19 | -1.7% | 300 |
| 2022/08/03 | 1,158 | 1,158 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2022/08/02 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 600 |
| 2022/08/01 | 1,189 | 1,189 | 1,160 | 1,160 | -10 | -0.9% | 700 |
| 2022/07/29 | 1,170 | 1,190 | 1,170 | 1,170 | -29 | -2.4% | 600 |
| 2022/07/28 | 1,160 | 1,199 | 1,160 | 1,199 | +39 | +3.4% | 600 |
| 2022/07/27 | 1,125 | 1,160 | 1,125 | 1,160 | +5 | +0.4% | 2,000 |
| 2022/07/26 | 1,130 | 1,155 | 1,120 | 1,155 | +25 | +2.2% | 900 |
| 2022/07/25 | 1,150 | 1,150 | 1,130 | 1,130 | +20 | +1.8% | 1,200 |
| 2022/07/22 | 1,130 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 1,100 |
| 2022/07/21 | 1,105 | 1,111 | 1,070 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/07/20 | 1,045 | 1,105 | 1,044 | 1,105 | +69 | +6.7% | 2,600 |
| 2022/07/19 | 1,041 | 1,060 | 1,036 | 1,036 | -3 | -0.3% | 1,100 |
| 2022/07/15 | 1,026 | 1,040 | 1,025 | 1,039 | +14 | +1.4% | 800 |
| 2022/07/14 | 1,010 | 1,048 | 1,010 | 1,025 | +2 | +0.2% | 1,300 |
| 2022/07/13 | 1,005 | 1,023 | 1,005 | 1,023 | +13 | +1.3% | 1,200 |
| 2022/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | +5 | +0.5% | 700 |
701～
750
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
