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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,765 | 1,788 | 1,754 | 1,788 | +23 | +1.3% | 500 |
| 2024/06/04 | 1,742 | 1,765 | 1,740 | 1,765 | -17 | -1% | 2,900 |
| 2024/06/03 | 1,800 | 1,800 | 1,745 | 1,782 | -20 | -1.1% | 5,000 |
| 2024/05/31 | 1,813 | 1,813 | 1,802 | 1,802 | +29 | +1.6% | 700 |
| 2024/05/30 | 1,889 | 1,889 | 1,731 | 1,773 | -125 | -6.6% | 11,700 |
| 2024/05/29 | 1,880 | 1,898 | 1,843 | 1,898 | +98 | +5.4% | 8,400 |
| 2024/05/28 | 1,740 | 1,800 | 1,740 | 1,800 | +51 | +2.9% | 4,100 |
| 2024/05/27 | 1,673 | 1,750 | 1,673 | 1,749 | +79 | +4.7% | 3,000 |
| 2024/05/24 | 1,672 | 1,672 | 1,645 | 1,670 | -4 | -0.2% | 1,700 |
| 2024/05/23 | 1,656 | 1,675 | 1,650 | 1,674 | +24 | +1.5% | 2,500 |
| 2024/05/22 | 1,631 | 1,653 | 1,616 | 1,650 | +22 | +1.4% | 3,800 |
| 2024/05/21 | 1,572 | 1,628 | 1,572 | 1,628 | +58 | +3.7% | 5,800 |
| 2024/05/20 | 1,559 | 1,578 | 1,553 | 1,570 | +11 | +0.7% | 2,600 |
| 2024/05/17 | 1,570 | 1,570 | 1,543 | 1,559 | -25 | -1.6% | 3,800 |
| 2024/05/16 | 1,610 | 1,610 | 1,545 | 1,584 | -27 | -1.7% | 7,800 |
| 2024/05/15 | 1,612 | 1,615 | 1,610 | 1,611 | -1 | -0.1% | 1,500 |
| 2024/05/14 | 1,606 | 1,620 | 1,606 | 1,612 | +5 | +0.3% | 2,800 |
| 2024/05/13 | 1,602 | 1,615 | 1,602 | 1,607 | +6 | +0.4% | 3,100 |
| 2024/05/10 | 1,645 | 1,662 | 1,601 | 1,601 | -38 | -2.3% | 33,900 |
| 2024/05/09 | 1,647 | 1,650 | 1,638 | 1,639 | -21 | -1.3% | 5,200 |
| 2024/05/08 | 1,679 | 1,679 | 1,657 | 1,660 | -19 | -1.1% | 1,400 |
| 2024/05/07 | 1,671 | 1,679 | 1,671 | 1,679 | +9 | +0.5% | 1,300 |
| 2024/05/02 | 1,682 | 1,682 | 1,667 | 1,670 | -30 | -1.8% | 3,600 |
| 2024/05/01 | 1,681 | 1,701 | 1,681 | 1,700 | +15 | +0.9% | 1,100 |
| 2024/04/30 | 1,780 | 1,780 | 1,685 | 1,685 | - | - | 3,400 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,799 | 1,799 | 1,780 | 1,780 | -29 | -1.6% | 600 |
| 2024/04/24 | 1,802 | 1,819 | 1,753 | 1,809 | +47 | +2.7% | 2,200 |
| 2024/04/23 | 1,762 | 1,762 | 1,762 | 1,762 | +20 | +1.1% | 100 |
| 2024/04/22 | 1,746 | 1,747 | 1,739 | 1,742 | +1 | +0.1% | 1,200 |
| 2024/04/19 | 1,781 | 1,806 | 1,741 | 1,741 | -44 | -2.5% | 2,300 |
| 2024/04/18 | 1,788 | 1,788 | 1,745 | 1,785 | +35 | +2% | 1,300 |
| 2024/04/17 | 1,802 | 1,802 | 1,750 | 1,750 | -55 | -3% | 2,800 |
| 2024/04/16 | 1,825 | 1,825 | 1,802 | 1,805 | -20 | -1.1% | 1,700 |
| 2024/04/15 | 1,835 | 1,853 | 1,823 | 1,825 | -28 | -1.5% | 1,000 |
| 2024/04/12 | 1,871 | 1,873 | 1,853 | 1,853 | +6 | +0.3% | 400 |
| 2024/04/11 | 1,847 | 1,847 | 1,847 | 1,847 | -40 | -2.1% | 100 |
| 2024/04/10 | 1,841 | 1,936 | 1,841 | 1,887 | +52 | +2.8% | 500 |
| 2024/04/09 | 1,879 | 1,884 | 1,835 | 1,835 | -35 | -1.9% | 1,200 |
| 2024/04/08 | 1,834 | 1,870 | 1,834 | 1,870 | +69 | +3.8% | 1,000 |
| 2024/04/05 | 1,803 | 1,829 | 1,796 | 1,801 | -38 | -2.1% | 1,900 |
| 2024/04/04 | 1,798 | 1,839 | 1,798 | 1,839 | +19 | +1% | 500 |
| 2024/04/03 | 1,804 | 1,834 | 1,775 | 1,820 | +7 | +0.4% | 3,700 |
| 2024/04/02 | 1,917 | 1,917 | 1,813 | 1,813 | -104 | -5.4% | 2,500 |
| 2024/04/01 | 1,915 | 1,955 | 1,899 | 1,917 | -13 | -0.7% | 1,600 |
| 2024/03/29 | 1,960 | 1,978 | 1,930 | 1,930 | -55 | -2.8% | 3,100 |
| 2024/03/28 | 1,986 | 2,016 | 1,985 | 1,985 | ±0 | ±0% | 300 |
| 2024/03/27 | 2,002 | 2,002 | 1,985 | 1,985 | -47 | -2.3% | 500 |
| 2024/03/26 | 2,002 | 2,032 | 2,001 | 2,032 | +4 | +0.2% | 800 |
| 2024/03/25 | 2,015 | 2,028 | 2,001 | 2,028 | +21 | +1% | 1,000 |
251～
300
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
