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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,219 | 1,219 | 1,182 | 1,203 | -17 | -1.4% | 2,200 |
| 2022/03/30 | 1,208 | 1,249 | 1,203 | 1,220 | -11 | -0.9% | 2,500 |
| 2022/03/29 | 1,264 | 1,264 | 1,231 | 1,231 | -33 | -2.6% | 4,900 |
| 2022/03/28 | 1,200 | 1,264 | 1,156 | 1,264 | +125 | +11% | 7,100 |
| 2022/03/25 | 1,078 | 1,150 | 1,078 | 1,139 | +86 | +8.2% | 4,900 |
| 2022/03/24 | 1,051 | 1,069 | 1,051 | 1,053 | +11 | +1.1% | 1,000 |
| 2022/03/23 | 1,041 | 1,046 | 1,025 | 1,042 | +14 | +1.4% | 1,700 |
| 2022/03/22 | 1,043 | 1,043 | 1,024 | 1,028 | -2 | -0.2% | 3,800 |
| 2022/03/18 | 1,015 | 1,030 | 1,003 | 1,030 | +29 | +2.9% | 2,100 |
| 2022/03/17 | 999 | 1,014 | 997 | 1,001 | +11 | +1.1% | 1,600 |
| 2022/03/16 | 1,000 | 1,005 | 984 | 990 | +5 | +0.5% | 2,500 |
| 2022/03/15 | 1,005 | 1,035 | 977 | 985 | -79 | -7.4% | 15,200 |
| 2022/03/14 | 1,122 | 1,137 | 1,044 | 1,064 | -55 | -4.9% | 11,400 |
| 2022/03/11 | 1,132 | 1,132 | 1,116 | 1,119 | -19 | -1.7% | 2,600 |
| 2022/03/10 | 1,084 | 1,176 | 1,084 | 1,138 | +24 | +2.2% | 8,400 |
| 2022/03/09 | 1,141 | 1,152 | 1,071 | 1,114 | -18 | -1.6% | 9,300 |
| 2022/03/08 | 1,099 | 1,170 | 1,099 | 1,132 | +28 | +2.5% | 2,500 |
| 2022/03/07 | 1,133 | 1,142 | 1,085 | 1,104 | -83 | -7% | 6,600 |
| 2022/03/04 | 1,187 | 1,201 | 1,155 | 1,187 | -59 | -4.7% | 4,600 |
| 2022/03/03 | 1,222 | 1,268 | 1,222 | 1,246 | +34 | +2.8% | 2,700 |
| 2022/03/02 | 1,202 | 1,212 | 1,195 | 1,212 | -22 | -1.8% | 1,900 |
| 2022/03/01 | 1,094 | 1,235 | 1,094 | 1,234 | +141 | +12.9% | 4,800 |
| 2022/02/28 | 1,081 | 1,111 | 1,081 | 1,093 | +19 | +1.8% | 1,700 |
| 2022/02/25 | 1,050 | 1,108 | 1,050 | 1,074 | +47 | +4.6% | 3,600 |
| 2022/02/24 | 1,091 | 1,091 | 1,027 | 1,027 | -55 | -5.1% | 3,300 |
| 2022/02/22 | 1,096 | 1,096 | 1,054 | 1,082 | -3 | -0.3% | 4,300 |
| 2022/02/21 | 1,025 | 1,088 | 1,025 | 1,085 | +56 | +5.4% | 2,100 |
| 2022/02/18 | 1,023 | 1,029 | 1,015 | 1,029 | +6 | +0.6% | 5,900 |
| 2022/02/17 | 1,023 | 1,024 | 1,022 | 1,023 | +2 | +0.2% | 1,300 |
| 2022/02/16 | 1,020 | 1,034 | 1,020 | 1,021 | +1 | +0.1% | 1,700 |
| 2022/02/15 | 1,035 | 1,035 | 1,015 | 1,020 | +18 | +1.8% | 2,100 |
| 2022/02/14 | 1,005 | 1,030 | 1,000 | 1,002 | -10 | -1% | 2,000 |
| 2022/02/10 | 1,000 | 1,018 | 1,000 | 1,012 | +25 | +2.5% | 2,300 |
| 2022/02/09 | 981 | 1,006 | 981 | 987 | +9 | +0.9% | 1,800 |
| 2022/02/08 | 1,028 | 1,028 | 978 | 978 | -23 | -2.3% | 8,900 |
| 2022/02/07 | 1,012 | 1,016 | 1,001 | 1,001 | -7 | -0.7% | 2,400 |
| 2022/02/04 | 1,010 | 1,010 | 1,004 | 1,008 | -7 | -0.7% | 1,500 |
| 2022/02/03 | 1,037 | 1,040 | 1,015 | 1,015 | -32 | -3.1% | 2,000 |
| 2022/02/02 | 1,056 | 1,074 | 1,031 | 1,047 | +21 | +2% | 2,600 |
| 2022/02/01 | 1,041 | 1,055 | 1,026 | 1,026 | +11 | +1.1% | 2,100 |
| 2022/01/31 | 1,022 | 1,058 | 1,015 | 1,015 | -7 | -0.7% | 1,500 |
| 2022/01/28 | 1,025 | 1,032 | 1,004 | 1,022 | -3 | -0.3% | 1,600 |
| 2022/01/27 | 1,055 | 1,055 | 1,010 | 1,025 | -30 | -2.8% | 2,800 |
| 2022/01/26 | 1,011 | 1,055 | 1,011 | 1,055 | +28 | +2.7% | 3,200 |
| 2022/01/25 | 1,105 | 1,105 | 1,025 | 1,027 | -96 | -8.5% | 5,400 |
| 2022/01/24 | 1,090 | 1,123 | 1,090 | 1,123 | +21 | +1.9% | 1,400 |
| 2022/01/21 | 1,107 | 1,123 | 1,100 | 1,102 | ±0 | ±0% | 1,200 |
| 2022/01/20 | 1,161 | 1,161 | 1,094 | 1,102 | +1 | +0.1% | 5,600 |
| 2022/01/19 | 1,205 | 1,205 | 1,077 | 1,101 | -104 | -8.6% | 8,800 |
| 2022/01/18 | 1,239 | 1,241 | 1,205 | 1,205 | -7 | -0.6% | 3,300 |
851～
900
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
