3678 メディアドゥ HD

3678
2018/09/25
時価
286億円
PER 予
63.68倍
2013年以降
24.96-6926.23倍
(2013-2018年)
PBR
7.21倍
2013年以降
3.78-94.18倍
(2013-2018年)
配当
0.42%
ROE 予
11.32%
ROA 予
1.67%
Link

株価チャート

株価

9/25

前日 (9/21)
2,499
始値
2,500
高値
2,524
安値
2,426
終値 +0.16%
2,503
出来高 +29.88%
76,500

乖離率

株価(5日)
移動平均値
+0.08%
2,501
株価(25日)
移動平均値
-1.88%
2,551
出来高(5日)
移動平均値
+11.13%
68,840

2018/05/02~2018/09/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
09/252,5002,5242,4262,503+0.16%76,500286億5759万-1.88%63.687.21
09/212,5322,5992,4912,499-1.81%58,900286億1180万-1.85%63.587.2
09/202,5202,5542,4762,545+2%66,300291億3846万+0.04%64.757.33
09/192,4842,5652,4842,495+1.22%79,400285億6600万-1.81%63.487.19
09/182,4372,4762,3862,465+0.82%63,100282億2252万-3.14%62.727.1
09/142,5182,5382,4252,445-3.47%76,600279億9353万-4.04%62.217.04
09/132,5202,5422,4782,533+1.44%31,200290億107万-0.98%64.457.3
09/122,5142,5732,4712,497+1.05%44,400285億8890万-2.69%63.537.19
09/112,4692,4772,4032,471+0.77%69,200282億9122万-3.96%62.877.12
09/102,5212,5212,4292,452-2.43%69,500280億7368万-4.89%62.397.06
09/072,5852,5852,4932,513-2.79%66,500287億7209万-2.67%63.947.24
09/062,5712,6012,5082,585-0.5%66,900295億9644万0%65.777.45
09/052,6602,7252,5722,598-1.63%98,900297億4528万+0.66%66.17.49
09/042,6052,6802,5802,641+1.46%51,700302億3760万+2.68%67.197.61
09/032,6702,6872,5632,603-1.03%65,100298億252万+1.72%66.237.5
08/312,6942,7042,5752,630-4.15%170,200301億1165万+3.42%66.917.58
08/302,5922,7442,5922,744+6.9%146,700314億1687万+8.59%69.817.91
08/292,5482,7322,5482,567+0.75%192,500293億9035万+2.76%65.317.4
08/282,6502,6502,5422,548-3.08%98,500291億7281万+2.82%64.837.34
08/272,6972,7792,6042,629-1.68%128,500301億20万+6.91%66.897.57
08/242,6192,6902,5962,674+1.71%77,600306億1542万+9.68%68.037.7
08/232,6012,6952,5742,629+2.5%117,900301億20万+8.68%66.897.57
08/222,5332,6022,5222,565+2.23%89,100293億6745万+6.65%65.267.39
08/212,4362,5162,4222,509+2.58%116,600287億2629万+4.76%63.847.23
08/202,3612,5002,3472,446+3.21%112,200280億498万+2.86%62.237.05
08/172,4262,4262,2722,370-3.46%229,900271億3484万-0.25%60.36.83
08/162,4512,5262,4192,455-0.16%70,100281億803万+3.32%62.467.07
08/152,5732,5732,4282,459-5.06%96,900281億5382万+3.67%62.567.08
08/142,5602,5962,4352,590+1.41%164,000296億5368万+9.51%65.97.46
08/132,6362,6432,5412,554-4.7%103,900292億4151万+8.5%64.987.36
08/102,7072,7632,6582,680-2.4%159,600306億8412万+14.63%68.197.72
08/092,6322,7492,6092,746+3.31%172,300314億3977万+18.57%69.877.91
08/082,6042,6902,5802,658+2.07%127,900304億3223万+15.72%67.637.66
08/072,5452,6192,5222,604+2%84,600298億1397万+13.96%66.257.5
08/062,5772,6732,5442,553-1.62%183,600292億3006万+12.07%64.967.36
08/032,4602,5972,4602,595+4.55%283,000297億1093万+13.97%66.027.48
08/022,4092,5002,3862,482+4.29%228,000284億1716万+9.34%63.157.15
08/012,3082,4302,3082,380+3.48%159,000272億4933万+4.98%60.556.86
07/312,1862,3082,1602,300+4.03%109,300263億3339万+1.37%58.526.63
07/302,2292,2632,1752,211-0.36%96,500253億1440万-2.64%56.256.37
07/272,0792,2752,0562,219+9.26%381,800254億599万-2.68%56.466.39
07/262,1142,1142,0122,031-2.07%163,300232億5352万-11.23%51.675.85
07/252,0792,0952,0492,074+0.14%79,800237億4584万-9.9%52.775.98
07/242,1232,1232,0702,071-1.57%100,500237億1150万-10.42%52.695.97
07/232,1402,1452,0692,104-3.4%146,800240億516万-9.47%53.346.04
07/202,2972,2972,1482,178-5.18%185,400248億4945万-6.72%55.226.25
07/192,3432,3482,2572,297-0.48%96,600262億716万-1.84%58.246.59
07/182,1502,3302,1472,308+11.23%322,500262億8627万-1.58%58.416.61
07/172,2702,2912,0422,075-13.97%411,900236億3259万-11.59%52.525.95
07/132,3572,4312,3072,412+1.9%155,400274億7075万+2.33%61.056.91
07/122,3552,4242,3552,367+0.72%80,600269億5823万+0.72%59.916.78
07/112,3242,3732,2802,350+2.26%67,300267億6462万+0.21%59.486.74
07/102,3842,3942,2712,298-0.65%82,900261億7238万-1.75%58.166.59
07/092,1562,3312,1562,313+7.88%96,800263億4321万-0.86%58.546.63
07/062,1362,1802,1052,144+0.37%92,800244億1844万-7.82%54.266.14
07/052,2412,2682,1162,136-6.19%99,700243億2733万-8.17%54.066.12
07/042,4402,4402,2182,277-2.69%100,000259億3320万-2.06%57.636.53
07/032,4442,4732,3142,340-3.66%104,300266億5072万+1.04%59.226.71
07/022,5202,5352,4262,429-4.18%147,700276億6436万+5.43%61.486.96
06/292,4542,5412,4452,535+4.32%207,200288億7162万+10.84%64.167.27
06/282,3952,4452,3692,430+1.46%77,100276億7575万+7.47%61.56.96
06/272,4162,4392,3682,395-1.52%55,500272億7713万+6.87%60.626.86
06/262,3002,4322,2702,432+3.62%75,300276億9853万+9.4%61.556.97
06/252,4382,4532,3402,347-3.81%95,800267億3045万+6.49%59.46.73
06/222,3472,4402,3332,440+1.33%151,000277億8964万+11.57%61.756.99
06/212,3882,4292,3882,408+0.84%71,800274億2519万+11.07%60.946.9
06/202,3002,4112,2942,388+3.2%134,700271億9740万+10.86%60.446.84
06/192,3762,3942,2862,314-2.61%87,800263億5460万+8.18%58.576.63
06/182,3782,3902,3272,376-0.08%70,200270億6073万+11.6%60.136.81
06/152,3062,4002,3062,378+3.12%83,600270億8351万+12.38%60.196.82
06/142,3902,3962,2772,306-4.71%168,300262億6349万+9.65%58.366.61
06/132,3882,4342,3762,420+2.8%234,000275億6186万+15.62%61.256.94
06/122,3382,3922,3282,354+1.29%174,400268億1017万+13.23%59.586.75
06/112,2752,3322,2552,324+2.97%171,500264億6850万+12.43%58.826.66
06/082,2332,3032,2112,257+0.62%121,800257億542万+9.72%57.126.47
06/072,2052,2492,1962,243+1.86%105,800255億4597万+9.74%56.776.43
06/062,1322,2262,1322,202+2.51%142,200250億7901万+8.42%55.736.31
06/052,1352,2082,1322,148+1.08%106,700244億6400万+6.28%54.366.16
06/042,1502,1702,1102,125-0.65%56,700242億205万+5.77%53.786.09
06/012,1152,1552,1002,139+1.52%71,200243億6149万+7.16%54.146.13
05/312,0682,1502,0582,107+2.48%148,100239億9704万+6.41%53.336.04
05/302,0302,0702,0072,056+0.29%71,300234億1619万+4.79%52.045.89
05/292,0112,0601,9862,050+1.84%101,400233億4786万+5.13%51.885.88
05/281,9002,1321,8982,013+7.59%307,800229億2645万+3.71%50.955.77
05/251,9021,9251,8591,871-2.81%86,700213億919万-3.41%47.355.36
05/241,9691,9791,9251,925-1.64%55,500219億2421万-0.82%48.725.52
05/231,9551,9651,9151,957+0.62%77,800222億8866万+0.77%49.535.61
05/221,9201,9541,8801,945+1.3%218,300221億5199万+0.52%49.235.57
05/211,9641,9731,9201,920-2.24%94,400218億6726万-0.78%48.595.5
05/182,0602,0631,9421,964-4.61%198,600223億6838万+2.03%49.715.63
05/172,0162,0902,0162,059+2.13%96,100234億5036万+7.74%52.115.9
05/162,0362,0612,0032,016-2.14%51,700229億6062万+6.39%51.025.78
05/152,0682,0732,0392,060-0.39%55,300234億6175万+9.63%52.145.9
05/142,0542,0792,0362,068+0.63%64,800235億5286万+10.88%52.345.93
05/112,0732,0732,0202,055+0.2%55,000234億480万+11.08%52.015.89
05/102,0652,1102,0182,051-0.82%208,200233億5924万+11.53%51.915.88
05/092,0542,1152,0482,068+1.32%205,800235億5286万+13.13%52.345.93
05/082,0882,0972,0312,041-2.2%132,100232億4535万+12.27%51.665.85
05/071,9502,0881,9462,087+8.25%341,500237億6926万+15.5%52.825.98
05/021,9251,9621,9051,928+0.16%147,400219億5837万+7.59%48.85.53

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
20134,225
16,900
11/22
2,125
8,500
12/18

8,500
12/17
6,322,400
1,580,600
11/22
307億7152万154億7680万+35.35%
12/30
-
20144,713
18,850
1/6
1,865
3,730
3/25
5,032,400
1,258,100
1/6
420億3550万175億7277万+45.61%
1/6
-33.89%
2/4
20152,245
2/18
1,035
8/25
506,900
4/8
216億9837万101億9268万+15.51%
10/23
-32.24%
8/25
20162,130
5/9
850
2/12
549,100
3/30
211億6964万83億9358万+23.48%
5/6
-23.73%
2/12
20173,120
10/13
1,390
1/4
4,727,900
3/1
354億6566万138億5107万+35.1%
3/1
-12.32%
7/18
20182,779
8/27
1,594
4/9
688,300
4/12
318億1760万181億5438万+18.57%
8/9
-19.89%
2/6
最新2,503
2018/9/25
76,500286億5759万-1.88%
2,551

年間値上がり率

2014/12/30 vs 2013/12/30
-43%(0.57倍)
2015/12/30 vs 2014/12/30
-34%(0.66倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/09/25 vs 2017/12/29
5%(1.05倍)
過去安値
850円(2016/02/12)
194%(2.94倍)
2,503円(9/25)