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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,600 | 1,600 | 1,585 | 1,590 | -4 | -0.3% | 700 |
| 2024/06/26 | 1,595 | 1,595 | 1,593 | 1,594 | +1 | +0.1% | 300 |
| 2024/06/25 | 1,622 | 1,622 | 1,581 | 1,593 | -17 | -1.1% | 1,700 |
| 2024/06/24 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 1,400 |
| 2024/06/21 | 1,581 | 1,620 | 1,576 | 1,620 | +37 | +2.3% | 4,000 |
| 2024/06/20 | 1,581 | 1,583 | 1,554 | 1,583 | -6 | -0.4% | 3,600 |
| 2024/06/19 | 1,560 | 1,589 | 1,550 | 1,589 | +24 | +1.5% | 600 |
| 2024/06/18 | 1,527 | 1,565 | 1,522 | 1,565 | +39 | +2.6% | 2,500 |
| 2024/06/17 | 1,573 | 1,573 | 1,508 | 1,526 | -50 | -3.2% | 8,900 |
| 2024/06/14 | 1,584 | 1,584 | 1,576 | 1,576 | +11 | +0.7% | 800 |
| 2024/06/13 | 1,587 | 1,587 | 1,563 | 1,565 | +5 | +0.3% | 3,900 |
| 2024/06/12 | 1,570 | 1,570 | 1,549 | 1,560 | -12 | -0.8% | 4,600 |
| 2024/06/11 | 1,630 | 1,663 | 1,548 | 1,572 | -28 | -1.8% | 21,700 |
| 2024/06/10 | 1,646 | 1,649 | 1,586 | 1,600 | -200 | -11.1% | 20,100 |
| 2024/06/07 | 1,750 | 1,844 | 1,750 | 1,800 | +40 | +2.3% | 14,700 |
| 2024/06/06 | 1,787 | 1,787 | 1,760 | 1,760 | -28 | -1.6% | 2,900 |
| 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 |
301～
350
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
