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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,142 | 1,142 | 1,141 | 1,141 | +1 | +0.1% | 700 |
| 2025/01/15 | 1,153 | 1,154 | 1,140 | 1,140 | -11 | -1% | 1,800 |
| 2025/01/14 | 1,203 | 1,203 | 1,151 | 1,151 | -47 | -3.9% | 400 |
| 2025/01/10 | 1,199 | 1,199 | 1,198 | 1,198 | +27 | +2.3% | 300 |
| 2025/01/09 | 1,153 | 1,171 | 1,153 | 1,171 | +10 | +0.9% | 1,200 |
| 2025/01/08 | 1,169 | 1,169 | 1,161 | 1,161 | -8 | -0.7% | 200 |
| 2025/01/07 | 1,160 | 1,185 | 1,160 | 1,169 | +9 | +0.8% | 1,200 |
| 2025/01/06 | 1,166 | 1,166 | 1,160 | 1,160 | -19 | -1.6% | 1,700 |
| 2024/12/30 | 1,163 | 1,179 | 1,163 | 1,179 | +14 | +1.2% | 300 |
| 2024/12/27 | 1,177 | 1,177 | 1,165 | 1,165 | +25 | +2.2% | 200 |
| 2024/12/26 | 1,113 | 1,145 | 1,111 | 1,140 | +29 | +2.6% | 3,900 |
| 2024/12/25 | 1,116 | 1,133 | 1,111 | 1,111 | -9 | -0.8% | 2,200 |
| 2024/12/24 | 1,124 | 1,124 | 1,120 | 1,120 | -10 | -0.9% | 600 |
| 2024/12/23 | 1,161 | 1,161 | 1,123 | 1,130 | -1 | -0.1% | 4,800 |
| 2024/12/20 | 1,130 | 1,140 | 1,130 | 1,131 | +3 | +0.3% | 300 |
| 2024/12/19 | 1,127 | 1,163 | 1,118 | 1,128 | -17 | -1.5% | 1,600 |
101～
150
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
