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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,250 | 1,250 | 1,211 | 1,212 | -50 | -4% | 5,100 |
| 2022/01/14 | 1,378 | 1,378 | 1,252 | 1,262 | -116 | -8.4% | 7,600 |
| 2022/01/13 | 1,423 | 1,445 | 1,378 | 1,378 | -62 | -4.3% | 3,500 |
| 2022/01/12 | 1,460 | 1,460 | 1,440 | 1,440 | +3 | +0.2% | 600 |
| 2022/01/11 | 1,479 | 1,480 | 1,410 | 1,437 | -42 | -2.8% | 5,100 |
| 2022/01/07 | 1,560 | 1,560 | 1,452 | 1,479 | -71 | -4.6% | 4,400 |
| 2022/01/06 | 1,590 | 1,590 | 1,515 | 1,550 | -41 | -2.6% | 4,000 |
| 2022/01/05 | 1,602 | 1,630 | 1,583 | 1,591 | -48 | -2.9% | 3,200 |
| 2022/01/04 | 1,630 | 1,640 | 1,606 | 1,639 | +49 | +3.1% | 1,200 |
| 2021/12/30 | 1,594 | 1,639 | 1,580 | 1,590 | +19 | +1.2% | 4,400 |
| 2021/12/29 | 1,571 | 1,571 | 1,571 | 1,571 | +15 | +1% | 200 |
| 2021/12/28 | 1,599 | 1,607 | 1,553 | 1,556 | -19 | -1.2% | 4,400 |
| 2021/12/27 | 1,610 | 1,610 | 1,540 | 1,575 | -35 | -2.2% | 8,300 |
| 2021/12/24 | 1,610 | 1,620 | 1,591 | 1,610 | ±0 | ±0% | 4,800 |
| 2021/12/23 | 1,660 | 1,665 | 1,593 | 1,610 | -25 | -1.5% | 5,600 |
| 2021/12/22 | 1,624 | 1,667 | 1,617 | 1,635 | +1 | +0.1% | 2,800 |
| 2021/12/21 | 1,542 | 1,665 | 1,522 | 1,634 | +52 | +3.3% | 5,800 |
| 2021/12/20 | 1,777 | 1,777 | 1,580 | 1,582 | -199 | -11.2% | 13,200 |
| 2021/12/17 | 1,858 | 1,858 | 1,781 | 1,781 | -77 | -4.1% | 2,700 |
| 2021/12/16 | 1,890 | 1,890 | 1,802 | 1,858 | -10 | -0.5% | 1,600 |
| 2021/12/15 | 1,820 | 1,870 | 1,810 | 1,868 | +8 | +0.4% | 1,200 |
| 2021/12/14 | 1,854 | 1,860 | 1,820 | 1,860 | +5 | +0.3% | 1,000 |
| 2021/12/13 | 1,927 | 1,927 | 1,850 | 1,855 | -64 | -3.3% | 2,800 |
| 2021/12/10 | 1,893 | 1,919 | 1,884 | 1,919 | +26 | +1.4% | 2,100 |
| 2021/12/09 | 1,886 | 1,900 | 1,885 | 1,893 | +7 | +0.4% | 1,900 |
| 2021/12/08 | 1,881 | 1,887 | 1,855 | 1,886 | +1 | +0.1% | 1,900 |
| 2021/12/07 | 1,850 | 1,892 | 1,850 | 1,885 | +48 | +2.6% | 2,400 |
| 2021/12/06 | 1,851 | 1,890 | 1,837 | 1,837 | -82 | -4.3% | 4,100 |
| 2021/12/03 | 1,860 | 1,919 | 1,860 | 1,919 | +57 | +3.1% | 2,700 |
| 2021/12/02 | 1,821 | 1,889 | 1,821 | 1,862 | +11 | +0.6% | 7,400 |
| 2021/12/01 | 2,004 | 2,004 | 1,775 | 1,851 | -203 | -9.9% | 17,800 |
| 2021/11/30 | 2,108 | 2,139 | 2,054 | 2,054 | -104 | -4.8% | 1,700 |
851～
900
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
