3678 メディアドゥ HD

株価チャート

株価

6/18

前日 (6/15)
2,378
始値
2,378
高値
2,390
安値
2,327
終値 -0.08%
2,376
出来高 -16.03%
70,200

乖離率

株価(5日)
移動平均値
+0.38%
2,367
株価(25日)
移動平均値
+11.6%
2,129
出来高(5日)
移動平均値
-51.95%
146,100

2018/01/23~2018/06/18

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
06/182,3782,3902,3272,376-0.08%70,200270億6073万+11.6%-6.71
06/152,3062,4002,3062,378+3.12%83,600270億8351万+12.38%-6.72
06/142,3902,3962,2772,306-4.71%168,300262億6349万+9.65%-6.52
06/132,3882,4342,3762,420+2.8%234,000275億6186万+15.62%-6.84
06/122,3382,3922,3282,354+1.29%174,400268億1017万+13.23%-6.65
06/112,2752,3322,2552,324+2.97%171,500264億6850万+12.43%-6.57
06/082,2332,3032,2112,257+0.62%121,800257億542万+9.72%-6.38
06/072,2052,2492,1962,243+1.86%105,800255億4597万+9.74%-6.34
06/062,1322,2262,1322,202+2.51%142,200250億7901万+8.42%-6.22
06/052,1352,2082,1322,148+1.08%106,700244億6400万+6.28%-6.07
06/042,1502,1702,1102,125-0.65%56,700242億205万+5.77%-6
06/012,1152,1552,1002,139+1.52%71,200243億6149万+7.16%-6.04
05/312,0682,1502,0582,107+2.48%148,100239億9704万+6.41%-5.95
05/302,0302,0702,0072,056+0.29%71,300234億1619万+4.79%-5.81
05/292,0112,0601,9862,050+1.84%101,400233億4786万+5.13%-5.79
05/281,9002,1321,8982,013+7.59%307,800229億2645万+3.71%-5.69
05/251,9021,9251,8591,871-2.81%86,700213億919万-3.41%-5.29
05/241,9691,9791,9251,925-1.64%55,500219億2421万-0.82%-5.44
05/231,9551,9651,9151,957+0.62%77,800222億8866万+0.77%-5.53
05/221,9201,9541,8801,945+1.3%218,300221億5199万+0.52%-5.5
05/211,9641,9731,9201,920-2.24%94,400218億6726万-0.78%-5.42
05/182,0602,0631,9421,964-4.61%198,600223億6838万+2.03%-5.55
05/172,0162,0902,0162,059+2.13%96,100234億5036万+7.74%-5.82
05/162,0362,0612,0032,016-2.14%51,700229億6062万+6.39%-5.7
05/152,0682,0732,0392,060-0.39%55,300234億6175万+9.63%-5.82
05/142,0542,0792,0362,068+0.63%64,800235億5286万+10.88%-5.84
05/112,0732,0732,0202,055+0.2%55,000234億480万+11.08%-5.81
05/102,0652,1102,0182,051-0.82%208,200233億5924万+11.53%-5.79
05/092,0542,1152,0482,068+1.32%205,800235億5286万+13.13%-5.84
05/082,0882,0972,0312,041-2.2%132,100232億4535万+12.27%-5.77
05/071,9502,0881,9462,087+8.25%341,500237億6926万+15.5%-5.9
05/021,9251,9621,9051,928+0.16%147,400219億5837万+7.59%-5.45
05/011,9291,9641,8931,925-0.67%104,300219億2421万+7.9%-5.44
04/271,8921,9691,8701,938+4.08%298,200220億7226万+9.24%-5.48
04/261,8411,8891,8351,862+3.27%265,400212億669万+5.44%-5.26
04/251,7841,8551,7531,803+4.16%316,100205億3472万+2.21%-5.09
04/241,6681,7481,6681,731+3.78%162,200197億1470万-1.93%-4.89
04/231,7311,7411,6601,668-3.92%257,400189億9718万-5.82%-4.71
04/201,8361,8361,7081,736-4.93%356,300197億7165万-2.47%-4.9
04/191,9001,9131,7771,826-5.09%326,600207億9667万+2.18%-5.16
04/181,9502,0041,9051,924-2.58%235,800219億1282万+7.43%-5.44
04/171,9372,0051,8641,975+1.96%470,900224億9367万+10.21%-5.58
04/161,7971,9531,7971,937+7.91%626,600220億6088万+8.33%-5.47
04/131,9201,9201,7421,795-7.04%569,100204億4361万+0.5%-5.07
04/121,7871,9351,7511,931+15.15%688,300219億9254万+7.94%-5.46
04/111,6081,7391,5961,677+3.2%333,800190億9968万-6.05%-4.74
04/101,6421,6421,6111,625-1.4%71,300185億745万-9.32%-4.59
04/091,6031,6601,5941,648+1.85%77,900187億6940万-8.44%-4.66
04/061,7111,7231,6131,618-5.32%181,400184億2772万-10.51%-4.57
04/051,6951,7181,6521,709+0.59%139,800194億6414万-6.05%-4.83
04/041,7701,7701,6881,699-3.9%100,300193億5025万-7.06%-4.8
04/031,7371,7751,6951,768-0.28%101,100201億3610万-3.76%-5
04/021,8221,8251,7621,773-2.69%97,700201億9305万-3.85%-5.01
03/301,7931,8291,7921,822+3.58%70,700207億5112万-1.46%-5.15
03/291,7511,7771,7201,759+2.15%60,600200億3360万-5.12%-4.97
03/281,7001,7391,6851,722+0.17%53,800196億1220万-7.52%-4.87
03/271,7291,7331,7011,719+1.66%53,500195億7803万-8.17%-4.86
03/261,7041,7181,6671,691-1.97%107,300192億5913万-10.24%-4.78
03/231,7801,7931,7231,725-5.27%105,000196億4637万-8.87%-4.87
03/221,8371,8681,8111,821-0.76%51,200206億9967万-4.11%-5.13
03/201,8411,8631,8221,835-1.87%49,700208億5881万-3.37%-5.17
03/191,8811,9131,8461,870-1.58%59,100212億5666万-1.58%-5.27
03/161,9161,9221,8901,900-0.78%36,700215億9768万-0.11%-5.36
03/151,9141,9301,8861,915-0.47%47,000217億6818万+0.52%-5.4
03/141,9441,9491,9111,924-0.93%29,400218億7049万+1%-5.43
03/131,8781,9431,8721,942+3.13%46,000220億7510万+2.05%-5.48
03/121,9291,9291,8691,883+0.48%33,800214億443万-1.26%-5.31
03/091,9081,9101,8521,874-0.21%31,500213億213万-2.29%-5.28
03/081,8491,8911,8451,878+2.18%25,500213億4760万-2.85%-5.3
03/071,8501,8761,8251,838-0.59%34,600208億9291万-5.65%-5.18
03/061,8551,8871,8331,849+2.38%52,200210億1795万-5.95%-5.21
03/051,8511,8901,7951,806-2.33%92,100205億2916万-9.02%-5.09
03/021,8541,8661,8331,849-2.38%52,000210億1795万-7.83%-5.21
03/011,9081,9371,8761,894-2.67%78,600215億2947万-6.42%-5.34
02/281,9031,9751,9021,946+1.35%89,200221億2057万-4.65%61.735.49
02/271,9691,9691,9101,920-0.93%61,800218億2502万-6.57%60.95.41
02/261,9161,9621,9161,938+1.15%36,600220億2963万-6.38%61.475.46
02/231,9231,9441,9011,916-0.42%66,400217億7955万-8.02%60.775.4
02/221,9421,9591,8891,924-1.84%101,800218億7049万-8.34%61.035.43
02/211,9662,0051,9401,960-1.41%59,700222億7971万-7.46%62.175.53
02/201,9952,0081,9591,988-1.29%75,800225億9799万-6.89%63.065.61
02/191,9152,0141,9082,014+5.33%109,200228億9354万-6.93%63.885.68
02/161,9001,9291,8801,912+1.76%45,800217億3408万-12.53%60.655.39
02/151,8201,9011,8121,879+3.7%59,400213億5896万-15.13%59.65.3
02/141,8611,8691,7551,812-2.74%112,600205億9736万-19.18%57.485.11
02/131,9511,9731,8431,863-3.52%79,000211億7709万-18.07%59.095.25
02/091,8801,9321,8801,931-2.28%113,000219億5006万-16.01%61.255.45
02/082,0152,0221,9111,976+4%131,900224億6158万-14.79%62.685.57
02/072,0052,0191,8801,900+0.8%133,500215億9768万-18.63%60.275.36
02/061,9181,9341,7671,885-7.82%286,400214億2717万-19.89%59.795.32
02/052,1072,1292,0322,045-5.54%177,100232億4592万-13.86%64.875.77
02/022,2502,2502,1282,165-2.87%197,300246億998万-9.26%68.676.1
02/012,2522,2522,1912,229-1.02%181,200253億3748万-6.93%70.76.29
01/312,2672,2932,2522,252-1.83%81,500255億9893万-6.24%71.436.35
01/302,3242,3242,2672,294-1.29%73,400260億7635万-4.73%72.766.47
01/292,3442,3542,3232,324-0.64%43,400264億1737万-3.69%73.726.55
01/262,3062,3602,3002,339+1.83%185,400265億8788万-3.23%74.196.6
01/252,3202,3202,2892,297-1.25%70,300261億1045万-5.04%72.866.48
01/242,2902,3422,2822,326+2.11%166,200264億4010万-4%73.786.56
01/232,3182,3182,2562,278-1.3%187,300258億9448万-6.18%72.266.42

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
376億8700万189億5500万+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
20182,692
1/15
1,594
4/9
688,300
4/12
306億50万181億5438万+15.62%
6/13
-19.89%
2/6
最新2,376
2018/6/18
70,200270億6073万+11.6%
2,129

年間値上がり率

2014/12/30~2013/12/30
-43%(0.57倍)
2015/12/30~2014/12/30
-34%(0.66倍)
2016/12/30~2015/12/30
-2%(0.98倍)
2017/12/29~2016/12/30
72%(1.72倍)
2018/06/18~2017/12/29
0%(1倍)
過去安値
850円(2016/02/12)
180%(2.8倍)
2,376円(6/18)