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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/09 | 1,620 | 1,642 | 1,620 | 1,642 | +33 | +2.1% | 2,000 |
| 2024/01/05 | 1,598 | 1,630 | 1,597 | 1,609 | +1 | +0.1% | 2,300 |
| 2024/01/04 | 1,586 | 1,615 | 1,586 | 1,608 | +16 | +1% | 2,700 |
| 2023/12/29 | 1,616 | 1,620 | 1,589 | 1,592 | -24 | -1.5% | 1,000 |
| 2023/12/28 | 1,589 | 1,620 | 1,584 | 1,616 | +27 | +1.7% | 2,300 |
| 2023/12/27 | 1,599 | 1,599 | 1,580 | 1,589 | -7 | -0.4% | 1,600 |
| 2023/12/26 | 1,577 | 1,598 | 1,577 | 1,596 | +19 | +1.2% | 8,300 |
| 2023/12/25 | 1,598 | 1,602 | 1,574 | 1,577 | -22 | -1.4% | 4,900 |
| 2023/12/22 | 1,620 | 1,620 | 1,599 | 1,599 | -32 | -2% | 3,300 |
| 2023/12/21 | 1,614 | 1,635 | 1,614 | 1,631 | +14 | +0.9% | 1,300 |
| 2023/12/20 | 1,623 | 1,624 | 1,599 | 1,617 | +11 | +0.7% | 2,600 |
| 2023/12/19 | 1,618 | 1,618 | 1,600 | 1,606 | -19 | -1.2% | 2,400 |
| 2023/12/18 | 1,640 | 1,640 | 1,610 | 1,625 | -12 | -0.7% | 3,000 |
| 2023/12/15 | 1,608 | 1,637 | 1,595 | 1,637 | +23 | +1.4% | 1,900 |
| 2023/12/14 | 1,583 | 1,620 | 1,583 | 1,614 | -9 | -0.6% | 1,100 |
| 2023/12/13 | 1,628 | 1,647 | 1,623 | 1,623 | -12 | -0.7% | 1,300 |
351～
400
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
