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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,488 | 1,550 | 1,479 | 1,550 | +80 | +5.4% | 6,700 |
| 2025/05/21 | 1,475 | 1,535 | 1,458 | 1,470 | +24 | +1.7% | 11,800 |
| 2025/05/20 | 1,455 | 1,455 | 1,425 | 1,446 | -9 | -0.6% | 1,200 |
| 2025/05/19 | 1,405 | 1,455 | 1,405 | 1,455 | +56 | +4% | 2,100 |
| 2025/05/16 | 1,365 | 1,399 | 1,365 | 1,399 | +4 | +0.3% | 1,600 |
| 2025/05/15 | 1,362 | 1,395 | 1,362 | 1,395 | +29 | +2.1% | 600 |
| 2025/05/14 | 1,398 | 1,399 | 1,354 | 1,366 | -32 | -2.3% | 1,400 |
| 2025/05/13 | 1,382 | 1,398 | 1,352 | 1,398 | +43 | +3.2% | 4,400 |
| 2025/05/12 | 1,331 | 1,355 | 1,331 | 1,355 | +25 | +1.9% | 1,500 |
| 2025/05/09 | 1,330 | 1,352 | 1,330 | 1,330 | +7 | +0.5% | 3,000 |
| 2025/05/08 | 1,328 | 1,328 | 1,323 | 1,323 | -4 | -0.3% | 600 |
| 2025/05/07 | 1,345 | 1,406 | 1,310 | 1,327 | -2 | -0.2% | 14,200 |
| 2025/05/02 | 1,307 | 1,329 | 1,303 | 1,329 | +19 | +1.5% | 2,700 |
| 2025/05/01 | 1,374 | 1,520 | 1,302 | 1,310 | -82 | -5.9% | 48,500 |
| 2025/04/30 | 1,362 | 1,392 | 1,362 | 1,392 | +30 | +2.2% | 1,100 |
| 2025/04/28 | 1,364 | 1,364 | 1,362 | 1,362 | +28 | +2.1% | 800 |
| 2025/04/25 | 1,334 | 1,334 | 1,334 | 1,334 | +2 | +0.2% | 100 |
| 2025/04/24 | 1,331 | 1,338 | 1,331 | 1,332 | +2 | +0.2% | 1,600 |
| 2025/04/23 | 1,347 | 1,547 | 1,305 | 1,330 | +9 | +0.7% | 88,000 |
| 2025/04/22 | 1,319 | 1,321 | 1,319 | 1,321 | ±0 | ±0% | 400 |
| 2025/04/21 | 1,354 | 1,354 | 1,319 | 1,321 | -17 | -1.3% | 3,900 |
| 2025/04/18 | 1,329 | 1,527 | 1,316 | 1,338 | +9 | +0.7% | 33,000 |
| 2025/04/17 | 1,329 | 1,329 | 1,305 | 1,329 | ±0 | ±0% | 1,300 |
| 2025/04/16 | 1,311 | 1,329 | 1,311 | 1,329 | +18 | +1.4% | 5,400 |
| 2025/04/15 | 1,316 | 1,320 | 1,311 | 1,311 | -4 | -0.3% | 3,100 |
| 2025/04/14 | 1,320 | 1,320 | 1,315 | 1,315 | +4 | +0.3% | 2,300 |
| 2025/04/11 | 1,283 | 1,311 | 1,283 | 1,311 | -2 | -0.2% | 200 |
| 2025/04/10 | 1,319 | 1,340 | 1,313 | 1,313 | +31 | +2.4% | 1,600 |
| 2025/04/09 | 1,274 | 1,287 | 1,261 | 1,282 | -22 | -1.7% | 1,600 |
| 2025/04/08 | 1,232 | 1,343 | 1,232 | 1,304 | +102 | +8.5% | 2,600 |
| 2025/04/07 | 1,198 | 1,242 | 1,168 | 1,202 | -33 | -2.7% | 4,400 |
| 2025/04/04 | 1,265 | 1,278 | 1,234 | 1,235 | -46 | -3.6% | 1,200 |
| 2025/04/03 | 1,313 | 1,313 | 1,221 | 1,281 | -62 | -4.6% | 7,100 |
| 2025/04/02 | 1,341 | 1,350 | 1,335 | 1,343 | -15 | -1.1% | 2,000 |
| 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 |
51～
100
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
