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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,041 | 2,085 | 2,007 | 2,007 | -78 | -3.7% | 2,600 |
| 2024/03/21 | 2,085 | 2,085 | 2,050 | 2,085 | +4 | +0.2% | 4,900 |
| 2024/03/19 | 1,942 | 2,085 | 1,942 | 2,081 | +131 | +6.7% | 4,200 |
| 2024/03/18 | 1,860 | 1,950 | 1,860 | 1,950 | +90 | +4.8% | 3,400 |
| 2024/03/15 | 1,841 | 1,877 | 1,825 | 1,860 | +19 | +1% | 2,000 |
| 2024/03/14 | 1,850 | 1,850 | 1,825 | 1,841 | -18 | -1% | 3,700 |
| 2024/03/13 | 1,918 | 1,919 | 1,859 | 1,859 | -58 | -3% | 4,300 |
| 2024/03/12 | 1,911 | 1,917 | 1,880 | 1,917 | +46 | +2.5% | 4,100 |
| 2024/03/11 | 2,160 | 2,160 | 1,871 | 1,871 | -329 | -15% | 24,800 |
| 2024/03/08 | 2,288 | 2,288 | 2,096 | 2,200 | -38 | -1.7% | 9,900 |
| 2024/03/07 | 2,245 | 2,333 | 2,123 | 2,238 | -6 | -0.3% | 9,800 |
| 2024/03/06 | 2,050 | 2,298 | 2,048 | 2,244 | +144 | +6.9% | 10,900 |
| 2024/03/05 | 2,017 | 2,110 | 1,975 | 2,100 | +84 | +4.2% | 7,600 |
| 2024/03/04 | 2,039 | 2,126 | 2,016 | 2,016 | -23 | -1.1% | 7,000 |
| 2024/03/01 | 2,289 | 2,289 | 2,000 | 2,039 | -201 | -9% | 17,800 |
| 2024/02/29 | 2,158 | 2,287 | 2,156 | 2,240 | +82 | +3.8% | 10,600 |
| 2024/02/28 | 2,315 | 2,350 | 2,156 | 2,158 | -142 | -6.2% | 23,700 |
| 2024/02/27 | 2,480 | 2,550 | 2,236 | 2,300 | +89 | +4% | 85,600 |
| 2024/02/26 | 2,211 | 2,211 | 2,179 | 2,211 | +400 | +22.1% | 19,900 |
| 2024/02/22 | 1,750 | 1,812 | 1,750 | 1,811 | +89 | +5.2% | 9,900 |
| 2024/02/21 | 1,720 | 1,722 | 1,691 | 1,722 | +25 | +1.5% | 1,800 |
| 2024/02/20 | 1,675 | 1,710 | 1,659 | 1,697 | +39 | +2.4% | 4,800 |
| 2024/02/19 | 1,608 | 1,658 | 1,608 | 1,658 | +54 | +3.4% | 1,900 |
| 2024/02/16 | 1,599 | 1,604 | 1,599 | 1,604 | +15 | +0.9% | 700 |
| 2024/02/15 | 1,581 | 1,603 | 1,565 | 1,589 | +24 | +1.5% | 2,200 |
| 2024/02/14 | 1,588 | 1,612 | 1,565 | 1,565 | -20 | -1.3% | 2,300 |
| 2024/02/13 | 1,619 | 1,620 | 1,585 | 1,585 | -23 | -1.4% | 2,300 |
| 2024/02/09 | 1,630 | 1,644 | 1,608 | 1,608 | -31 | -1.9% | 1,200 |
| 2024/02/08 | 1,637 | 1,650 | 1,637 | 1,639 | +6 | +0.4% | 400 |
| 2024/02/07 | 1,639 | 1,639 | 1,630 | 1,633 | +11 | +0.7% | 300 |
| 2024/02/06 | 1,643 | 1,643 | 1,622 | 1,622 | +2 | +0.1% | 700 |
| 2024/02/05 | 1,610 | 1,643 | 1,610 | 1,620 | -3 | -0.2% | 1,100 |
| 2024/02/02 | 1,612 | 1,643 | 1,611 | 1,623 | ±0 | ±0% | 2,100 |
| 2024/02/01 | 1,646 | 1,648 | 1,621 | 1,623 | -20 | -1.2% | 2,800 |
| 2024/01/31 | 1,665 | 1,674 | 1,643 | 1,643 | -32 | -1.9% | 2,200 |
| 2024/01/30 | 1,645 | 1,680 | 1,645 | 1,675 | +30 | +1.8% | 1,500 |
| 2024/01/29 | 1,687 | 1,687 | 1,642 | 1,645 | -5 | -0.3% | 1,000 |
| 2024/01/26 | 1,650 | 1,650 | 1,650 | 1,650 | +14 | +0.9% | 300 |
| 2024/01/25 | 1,638 | 1,638 | 1,636 | 1,636 | -3 | -0.2% | 800 |
| 2024/01/24 | 1,642 | 1,642 | 1,639 | 1,639 | +7 | +0.4% | 200 |
| 2024/01/23 | 1,669 | 1,669 | 1,632 | 1,632 | -30 | -1.8% | 700 |
| 2024/01/22 | 1,695 | 1,695 | 1,622 | 1,662 | ±0 | ±0% | 5,600 |
| 2024/01/19 | 1,652 | 1,662 | 1,652 | 1,662 | ±0 | ±0% | 300 |
| 2024/01/18 | 1,649 | 1,662 | 1,646 | 1,662 | +3 | +0.2% | 900 |
| 2024/01/17 | 1,659 | 1,659 | 1,659 | 1,659 | -3 | -0.2% | 100 |
| 2024/01/16 | 1,660 | 1,670 | 1,660 | 1,662 | +12 | +0.7% | 900 |
| 2024/01/15 | 1,666 | 1,666 | 1,645 | 1,650 | -12 | -0.7% | 600 |
| 2024/01/12 | 1,634 | 1,662 | 1,633 | 1,662 | +12 | +0.7% | 800 |
| 2024/01/11 | 1,670 | 1,670 | 1,638 | 1,650 | -38 | -2.3% | 2,400 |
| 2024/01/10 | 1,628 | 1,688 | 1,628 | 1,688 | +46 | +2.8% | 2,300 |
301～
350
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
