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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,302 | 1,327 | 1,302 | 1,327 | +26 | +2% | 1,000 |
| 2025/07/04 | 1,300 | 1,301 | 1,300 | 1,301 | +6 | +0.5% | 700 |
| 2025/07/03 | 1,302 | 1,302 | 1,295 | 1,295 | -10 | -0.8% | 800 |
| 2025/07/02 | 1,305 | 1,317 | 1,303 | 1,305 | +4 | +0.3% | 3,000 |
| 2025/07/01 | 1,289 | 1,319 | 1,289 | 1,301 | -18 | -1.4% | 2,600 |
| 2025/06/30 | 1,347 | 1,347 | 1,319 | 1,319 | -28 | -2.1% | 4,000 |
| 2025/06/27 | 1,352 | 1,357 | 1,346 | 1,347 | -4 | -0.3% | 1,400 |
| 2025/06/26 | 1,361 | 1,364 | 1,351 | 1,351 | +6 | +0.4% | 1,700 |
| 2025/06/25 | 1,353 | 1,364 | 1,343 | 1,345 | -12 | -0.9% | 4,500 |
| 2025/06/24 | 1,364 | 1,364 | 1,351 | 1,357 | +8 | +0.6% | 2,100 |
| 2025/06/23 | 1,361 | 1,361 | 1,340 | 1,349 | -7 | -0.5% | 1,700 |
| 2025/06/20 | 1,354 | 1,364 | 1,354 | 1,356 | +4 | +0.3% | 1,000 |
| 2025/06/19 | 1,357 | 1,364 | 1,352 | 1,352 | -4 | -0.3% | 3,800 |
| 2025/06/18 | 1,340 | 1,356 | 1,331 | 1,356 | +18 | +1.3% | 3,500 |
| 2025/06/17 | 1,348 | 1,349 | 1,335 | 1,338 | -7 | -0.5% | 6,800 |
| 2025/06/16 | 1,366 | 1,366 | 1,340 | 1,345 | -20 | -1.5% | 6,500 |
| 2025/06/13 | 1,365 | 1,384 | 1,365 | 1,365 | -8 | -0.6% | 3,400 |
| 2025/06/12 | 1,390 | 1,460 | 1,365 | 1,373 | -16 | -1.2% | 34,600 |
| 2025/06/11 | 1,397 | 1,397 | 1,350 | 1,389 | ±0 | ±0% | 10,500 |
| 2025/06/10 | 1,393 | 1,393 | 1,371 | 1,389 | -4 | -0.3% | 8,400 |
| 2025/06/09 | 1,449 | 1,449 | 1,388 | 1,393 | -17 | -1.2% | 38,600 |
| 2025/06/06 | 1,595 | 1,770 | 1,377 | 1,410 | -181 | -11.4% | 138,400 |
| 2025/06/05 | 1,702 | 1,702 | 1,591 | 1,591 | -117 | -6.9% | 15,800 |
| 2025/06/04 | 1,689 | 1,719 | 1,658 | 1,708 | +42 | +2.5% | 10,500 |
| 2025/06/03 | 1,677 | 1,684 | 1,635 | 1,666 | -11 | -0.7% | 5,900 |
| 2025/06/02 | 1,622 | 1,678 | 1,598 | 1,677 | +55 | +3.4% | 6,500 |
| 2025/05/30 | 1,599 | 1,628 | 1,599 | 1,622 | -6 | -0.4% | 1,500 |
| 2025/05/29 | 1,600 | 1,634 | 1,600 | 1,628 | +42 | +2.6% | 5,400 |
| 2025/05/28 | 1,538 | 1,640 | 1,505 | 1,586 | +42 | +2.7% | 12,700 |
| 2025/05/27 | 1,544 | 1,544 | 1,490 | 1,544 | ±0 | ±0% | 5,600 |
| 2025/05/26 | 1,526 | 1,548 | 1,512 | 1,544 | +18 | +1.2% | 1,600 |
| 2025/05/23 | 1,542 | 1,547 | 1,526 | 1,526 | -24 | -1.5% | 3,700 |
| 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 |
51～
100
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
