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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 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 |
701～
750
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 | 103,500円 | +10.1% | -97.8% | 0.00% | 153.78倍 | 1.67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
