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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/15 | 1,048 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 500 |
| 2022/06/14 | 1,055 | 1,055 | 1,030 | 1,030 | -50 | -4.6% | 1,700 |
| 2022/06/13 | 1,111 | 1,111 | 1,016 | 1,080 | -91 | -7.8% | 2,500 |
| 2022/06/10 | 1,188 | 1,188 | 1,171 | 1,171 | -24 | -2% | 1,100 |
| 2022/06/09 | 1,152 | 1,195 | 1,152 | 1,195 | +43 | +3.7% | 3,000 |
| 2022/06/08 | 1,153 | 1,153 | 1,152 | 1,152 | +2 | +0.2% | 400 |
| 2022/06/07 | 1,153 | 1,153 | 1,136 | 1,150 | -3 | -0.3% | 600 |
| 2022/06/06 | 1,135 | 1,153 | 1,134 | 1,153 | +18 | +1.6% | 1,800 |
| 2022/06/03 | 1,132 | 1,154 | 1,132 | 1,135 | -1 | -0.1% | 900 |
| 2022/06/02 | 1,142 | 1,150 | 1,133 | 1,136 | -6 | -0.5% | 1,000 |
| 2022/06/01 | 1,111 | 1,142 | 1,111 | 1,142 | +50 | +4.6% | 500 |
| 2022/05/31 | 1,092 | 1,092 | 1,092 | 1,092 | -10 | -0.9% | 200 |
| 2022/05/30 | 1,088 | 1,102 | 1,088 | 1,102 | +38 | +3.6% | 1,100 |
| 2022/05/27 | 1,063 | 1,064 | 1,063 | 1,064 | +27 | +2.6% | 500 |
| 2022/05/26 | 1,048 | 1,048 | 1,037 | 1,037 | -18 | -1.7% | 200 |
| 2022/05/25 | 1,060 | 1,064 | 1,055 | 1,055 | +5 | +0.5% | 1,100 |
| 2022/05/24 | 1,049 | 1,059 | 1,047 | 1,050 | +4 | +0.4% | 1,300 |
| 2022/05/23 | 1,026 | 1,046 | 1,026 | 1,046 | +20 | +1.9% | 800 |
| 2022/05/20 | 999 | 1,035 | 999 | 1,026 | +25 | +2.5% | 900 |
| 2022/05/19 | 1,017 | 1,017 | 1,001 | 1,001 | -19 | -1.9% | 400 |
| 2022/05/18 | 1,012 | 1,042 | 1,012 | 1,020 | +8 | +0.8% | 1,200 |
| 2022/05/17 | 1,039 | 1,039 | 1,012 | 1,012 | -27 | -2.6% | 700 |
| 2022/05/16 | 1,015 | 1,045 | 1,015 | 1,039 | +34 | +3.4% | 600 |
| 2022/05/13 | 994 | 1,010 | 994 | 1,005 | +5 | +0.5% | 800 |
| 2022/05/12 | 1,000 | 1,002 | 990 | 1,000 | -2 | -0.2% | 1,800 |
| 2022/05/11 | 1,002 | 1,002 | 1,002 | 1,002 | -8 | -0.8% | 300 |
| 2022/05/10 | 1,020 | 1,025 | 980 | 1,010 | -10 | -1% | 3,300 |
| 2022/05/09 | 1,022 | 1,022 | 1,020 | 1,020 | -3 | -0.3% | 1,000 |
| 2022/05/06 | 1,027 | 1,027 | 1,023 | 1,023 | -2 | -0.2% | 700 |
| 2022/05/02 | 1,020 | 1,050 | 1,020 | 1,025 | -5 | -0.5% | 1,600 |
| 2022/04/28 | 1,037 | 1,037 | 1,030 | 1,030 | -5 | -0.5% | 300 |
| 2022/04/27 | 1,034 | 1,036 | 1,020 | 1,035 | -26 | -2.5% | 1,800 |
751～
800
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
