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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,379 | 1,379 | 1,358 | 1,358 | -21 | -1.5% | 800 |
| 2025/03/31 | 1,390 | 1,392 | 1,371 | 1,379 | -22 | -1.6% | 2,900 |
| 2025/03/28 | 1,427 | 1,427 | 1,391 | 1,401 | -31 | -2.2% | 1,200 |
| 2025/03/27 | 1,398 | 1,433 | 1,386 | 1,432 | +29 | +2.1% | 2,000 |
| 2025/03/26 | 1,409 | 1,409 | 1,397 | 1,403 | +12 | +0.9% | 2,000 |
| 2025/03/25 | 1,410 | 1,410 | 1,391 | 1,391 | -19 | -1.3% | 1,300 |
| 2025/03/24 | 1,390 | 1,413 | 1,388 | 1,410 | +25 | +1.8% | 3,900 |
| 2025/03/21 | 1,403 | 1,407 | 1,385 | 1,385 | -15 | -1.1% | 1,800 |
| 2025/03/19 | 1,397 | 1,400 | 1,380 | 1,400 | -27 | -1.9% | 6,300 |
| 2025/03/18 | 1,461 | 1,461 | 1,400 | 1,427 | -4 | -0.3% | 11,400 |
| 2025/03/17 | 1,520 | 1,775 | 1,410 | 1,431 | -89 | -5.9% | 97,300 |
| 2025/03/14 | 1,198 | 1,520 | 1,178 | 1,520 | +300 | +24.6% | 6,100 |
| 2025/03/13 | 1,165 | 1,279 | 1,162 | 1,220 | +46 | +3.9% | 7,400 |
| 2025/03/12 | 1,155 | 1,174 | 1,150 | 1,174 | +19 | +1.6% | 3,500 |
| 2025/03/11 | 1,157 | 1,158 | 1,155 | 1,155 | -2 | -0.2% | 600 |
| 2025/03/10 | 1,179 | 1,188 | 1,157 | 1,157 | -23 | -1.9% | 700 |
| 2025/03/07 | 1,146 | 1,180 | 1,145 | 1,180 | +30 | +2.6% | 3,300 |
| 2025/03/06 | 1,150 | 1,152 | 1,150 | 1,150 | -3 | -0.3% | 600 |
| 2025/03/05 | 1,149 | 1,154 | 1,144 | 1,153 | +14 | +1.2% | 600 |
| 2025/03/04 | 1,136 | 1,139 | 1,136 | 1,139 | +3 | +0.3% | 600 |
| 2025/03/03 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 200 |
| 2025/02/28 | 1,129 | 1,136 | 1,128 | 1,136 | +7 | +0.6% | 1,000 |
| 2025/02/27 | 1,127 | 1,129 | 1,127 | 1,129 | +2 | +0.2% | 400 |
| 2025/02/26 | 1,148 | 1,148 | 1,125 | 1,127 | -31 | -2.7% | 2,000 |
| 2025/02/25 | 1,141 | 1,158 | 1,141 | 1,158 | -1 | -0.1% | 500 |
| 2025/02/21 | 1,161 | 1,161 | 1,159 | 1,159 | +4 | +0.3% | 1,000 |
| 2025/02/20 | 1,155 | 1,164 | 1,155 | 1,155 | ±0 | ±0% | 1,000 |
| 2025/02/19 | 1,161 | 1,163 | 1,155 | 1,155 | -1 | -0.1% | 500 |
| 2025/02/18 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 300 |
| 2025/02/17 | 1,167 | 1,167 | 1,148 | 1,156 | +13 | +1.1% | 11,100 |
| 2025/02/14 | 1,143 | 1,143 | 1,143 | 1,143 | -29 | -2.5% | 200 |
| 2025/02/13 | 1,140 | 1,172 | 1,140 | 1,172 | +29 | +2.5% | 1,300 |
| 2025/02/12 | 1,134 | 1,143 | 1,132 | 1,143 | +13 | +1.2% | 2,100 |
| 2025/02/10 | 1,133 | 1,149 | 1,130 | 1,130 | -3 | -0.3% | 1,700 |
| 2025/02/07 | 1,135 | 1,137 | 1,133 | 1,133 | +4 | +0.4% | 600 |
| 2025/02/06 | 1,140 | 1,140 | 1,128 | 1,129 | -16 | -1.4% | 1,900 |
| 2025/02/05 | 1,145 | 1,145 | 1,145 | 1,145 | -4 | -0.3% | 200 |
| 2025/02/04 | 1,149 | 1,149 | 1,149 | 1,149 | +8 | +0.7% | 300 |
| 2025/02/03 | 1,141 | 1,141 | 1,141 | 1,141 | -20 | -1.7% | 500 |
| 2025/01/31 | 1,161 | 1,161 | 1,161 | 1,161 | -7 | -0.6% | 200 |
| 2025/01/30 | 1,125 | 1,178 | 1,125 | 1,168 | +32 | +2.8% | 1,000 |
| 2025/01/29 | 1,174 | 1,175 | 1,136 | 1,136 | -13 | -1.1% | 1,000 |
| 2025/01/28 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,140 | 1,149 | 1,140 | 1,149 | +7 | +0.6% | 800 |
| 2025/01/24 | 1,142 | 1,142 | 1,142 | 1,142 | +8 | +0.7% | 100 |
| 2025/01/23 | 1,145 | 1,145 | 1,134 | 1,134 | -11 | -1% | 1,500 |
| 2025/01/22 | 1,153 | 1,162 | 1,145 | 1,145 | -20 | -1.7% | 2,000 |
| 2025/01/21 | 1,173 | 1,175 | 1,149 | 1,165 | +15 | +1.3% | 6,900 |
| 2025/01/20 | 1,143 | 1,150 | 1,143 | 1,150 | +15 | +1.3% | 1,500 |
| 2025/01/17 | 1,139 | 1,199 | 1,135 | 1,135 | -6 | -0.5% | 1,400 |
51～
100
件表示中 / 925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 | 136,500円 | +33.6% | +52.8% | 1.47% | 8.61倍 | 1.02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 |
| ＣａＳｙ | 90,300円 | - | - | 0.00% | - | 6.97倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| ＲＶＨ | 6,700円 | - | - | 0.00% | - | 2.27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 |
| Ｇモンスター | 51,500円 | -0.4% | -48.1% | 1.94% | 21.51倍 | 1.17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 |
| ジンジブ | 56,900円 | +17.4% | +36.2% | 0.00% | 17.76倍 | 4.25倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム
