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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,060 | 1,061 | 1,059 | 1,061 | +7 | +0.7% | 1,000 |
| 2022/04/25 | 1,026 | 1,054 | 1,023 | 1,054 | +4 | +0.4% | 1,700 |
| 2022/04/22 | 1,093 | 1,100 | 1,050 | 1,050 | -13 | -1.2% | 1,500 |
| 2022/04/21 | 1,100 | 1,100 | 1,058 | 1,063 | -41 | -3.7% | 2,400 |
| 2022/04/20 | 1,113 | 1,113 | 1,090 | 1,104 | -8 | -0.7% | 2,400 |
| 2022/04/19 | 1,121 | 1,121 | 1,112 | 1,112 | -8 | -0.7% | 1,000 |
| 2022/04/18 | 1,145 | 1,145 | 1,120 | 1,120 | -25 | -2.2% | 1,000 |
| 2022/04/15 | 1,159 | 1,160 | 1,141 | 1,145 | -14 | -1.2% | 1,100 |
| 2022/04/14 | 1,149 | 1,166 | 1,139 | 1,159 | +4 | +0.3% | 900 |
| 2022/04/13 | 1,144 | 1,155 | 1,134 | 1,155 | +37 | +3.3% | 900 |
| 2022/04/12 | 1,144 | 1,154 | 1,118 | 1,118 | -86 | -7.1% | 3,000 |
| 2022/04/11 | 1,187 | 1,204 | 1,187 | 1,204 | +17 | +1.4% | 300 |
| 2022/04/08 | 1,205 | 1,205 | 1,187 | 1,187 | +10 | +0.8% | 500 |
| 2022/04/07 | 1,223 | 1,223 | 1,176 | 1,177 | -70 | -5.6% | 1,700 |
| 2022/04/06 | 1,292 | 1,292 | 1,246 | 1,247 | -28 | -2.2% | 3,800 |
| 2022/04/05 | 1,270 | 1,289 | 1,260 | 1,275 | +29 | +2.3% | 3,200 |
| 2022/04/04 | 1,233 | 1,246 | 1,226 | 1,246 | +43 | +3.6% | 1,600 |
| 2022/04/01 | 1,239 | 1,239 | 1,180 | 1,203 | ±0 | ±0% | 4,000 |
801～
850
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 | 8,000円 | - | - | 0.00% | - | 2.70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 | 101,700円 | +10.1% | -97.8% | 0.00% | 151.11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 | 66,700円 | -6.2% | -3.2% | 3.60% | 9.35倍 | 0.88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
