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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/11 | 1,054 | 1,054 | 1,005 | 1,005 | -6 | -0.6% | 1,900 |
| 2022/07/08 | 1,050 | 1,050 | 1,000 | 1,011 | -38 | -3.6% | 1,700 |
| 2022/07/07 | 1,033 | 1,049 | 1,029 | 1,049 | +13 | +1.3% | 1,700 |
| 2022/07/06 | 1,034 | 1,040 | 1,022 | 1,036 | +2 | +0.2% | 1,000 |
| 2022/07/05 | 1,040 | 1,044 | 1,034 | 1,034 | +4 | +0.4% | 600 |
| 2022/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | +18 | +1.8% | 100 |
| 2022/07/01 | 1,028 | 1,028 | 1,012 | 1,012 | -16 | -1.6% | 1,300 |
| 2022/06/30 | 1,031 | 1,035 | 1,010 | 1,028 | -2 | -0.2% | 1,200 |
| 2022/06/29 | 1,042 | 1,042 | 1,002 | 1,030 | -15 | -1.4% | 2,400 |
| 2022/06/28 | 1,058 | 1,069 | 1,045 | 1,045 | -24 | -2.2% | 1,000 |
| 2022/06/27 | 1,060 | 1,074 | 1,042 | 1,069 | +39 | +3.8% | 600 |
| 2022/06/24 | 1,046 | 1,050 | 1,030 | 1,030 | -7 | -0.7% | 1,400 |
| 2022/06/23 | 1,020 | 1,037 | 1,020 | 1,037 | +32 | +3.2% | 800 |
| 2022/06/22 | 1,011 | 1,011 | 1,005 | 1,005 | -2 | -0.2% | 800 |
| 2022/06/21 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 100 |
| 2022/06/20 | 1,024 | 1,024 | 995 | 1,007 | -17 | -1.7% | 2,200 |
| 2022/06/17 | 1,040 | 1,040 | 997 | 1,024 | -6 | -0.6% | 2,300 |
| 2022/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | -1 | -0.1% | 100 |
751～
800
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
