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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/12 | 1,604 | 1,644 | 1,586 | 1,635 | +35 | +2.2% | 1,700 |
| 2023/12/11 | 1,559 | 1,640 | 1,559 | 1,600 | -50 | -3% | 11,800 |
| 2023/12/08 | 1,630 | 1,650 | 1,570 | 1,650 | +47 | +2.9% | 10,600 |
| 2023/12/07 | 1,586 | 1,617 | 1,586 | 1,603 | +17 | +1.1% | 700 |
| 2023/12/06 | 1,568 | 1,598 | 1,557 | 1,586 | +18 | +1.1% | 1,800 |
| 2023/12/05 | 1,562 | 1,568 | 1,560 | 1,568 | +18 | +1.2% | 900 |
| 2023/12/04 | 1,550 | 1,550 | 1,550 | 1,550 | +8 | +0.5% | 300 |
| 2023/12/01 | 1,543 | 1,550 | 1,531 | 1,542 | -22 | -1.4% | 1,900 |
| 2023/11/30 | 1,546 | 1,564 | 1,546 | 1,564 | +27 | +1.8% | 200 |
| 2023/11/29 | 1,552 | 1,554 | 1,532 | 1,537 | -20 | -1.3% | 4,000 |
| 2023/11/28 | 1,565 | 1,565 | 1,550 | 1,557 | +9 | +0.6% | 700 |
| 2023/11/27 | 1,554 | 1,554 | 1,548 | 1,548 | -4 | -0.3% | 600 |
| 2023/11/24 | 1,561 | 1,561 | 1,552 | 1,552 | +1 | +0.1% | 800 |
| 2023/11/22 | 1,566 | 1,566 | 1,550 | 1,551 | +1 | +0.1% | 1,800 |
| 2023/11/21 | 1,592 | 1,592 | 1,550 | 1,550 | -20 | -1.3% | 1,000 |
| 2023/11/20 | 1,550 | 1,570 | 1,550 | 1,570 | +40 | +2.6% | 1,100 |
| 2023/11/17 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2023/11/16 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 800 |
401～
450
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 | 8,200円 | - | - | 0.00% | - | 2.77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 | 103,500円 | +10.1% | -97.8% | 0.00% | 153.78倍 | 1.67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 | 66,200円 | -6.2% | -3.2% | 3.63% | 9.28倍 | 0.87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
