3678 メディアドゥ

株価チャート

2014/10/20

2014/05/28～2014/10/20

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	PER	PBR
2014	12/1, 株式分割 1→2
2014
10/20	2,800	2,825	2,715	2,735	+0.18%	75,200	260億7767万	-1.37%	108.66	14.08
10/17	2,810	2,855	2,705	2,730	-2.85%	88,200	260億3000万	-1.69%	108.46	14.05
10/16	2,670	2,995	2,655	2,810	+0.54%	312,400	267億9278万	+1.04%	111.64	14.47
10/15	2,720	2,825	2,690	2,795	+6.27%	134,200	266億4976万	+0.5%	111.04	14.39
10/14	2,570	2,700	2,570	2,630	-3.31%	120,000	250億7652万	-5.33%	104.49	13.54
10/10	2,670	2,720	2,615	2,720	-1.81%	102,600	259億3465万	-2.19%	108.06	14
10/09	2,985	3,035	2,730	2,770	-2.46%	307,800	264億1139万	-0.54%	110.05	14.26
10/08	2,665	3,065	2,605	2,840	+10.72%	997,000	270億7883万	+1.83%	112.83	14.62
10/07	2,615	2,700	2,565	2,565	-6.9%	79,200	244億5676万	-8.16%	101.91	13.21
10/06	2,680	2,765	2,610	2,755	+7.2%	73,000	262億6837万	-1.71%	109.46	14.18
10/03	2,505	2,570	2,500	2,570	+2.8%	29,200	245億443万	-8.38%	102.11	13.23
10/02	2,450	2,565	2,410	2,500	-2.15%	58,800	238億3700万	-11.25%	99.32	12.87
10/01	2,680	2,730	2,555	2,555	-5.37%	78,400	243億6141万	-9.78%	101.51	13.15
09/30	2,700	2,760	2,675	2,700	-0.92%	49,600	257億4396万	-5.2%	107.27	13.9
09/29	2,800	2,800	2,700	2,725	-2.33%	52,600	259億8233万	-4.39%	108.26	14.03
09/26	2,760	2,915	2,715	2,790	+0.54%	109,400	266億209万	-2.21%	110.85	14.36
09/25	2,880	2,895	2,740	2,775	-3.65%	116,200	264億5907万	-2.7%	110.25	14.29
09/24	2,860	2,915	2,855	2,880	-6.65%	104,600	274億6022万	+1.05%	114.42	14.83
09/22	2,950	3,090	2,945	3,085	+4.93%	182,600	292億4950万	+8.51%	121.88	15.79
09/19	2,915	2,950	2,905	2,940	+1.38%	37,800	278億7472万	+4%	116.15	15.05
09/18	2,900	2,905	2,860	2,900	+1.58%	27,200	274億9548万	+2.91%	114.57	14.85
09/17	2,915	2,920	2,840	2,855	-2.06%	37,800	270億6882万	+1.82%	112.79	14.62
09/16	2,930	2,940	2,875	2,915	+0.52%	29,200	276億3769万	+4.26%	115.16	14.92
09/12	2,865	2,950	2,865	2,900	+0.35%	44,400	274億9548万	+4.05%	114.57	14.85
09/11	2,820	2,940	2,820	2,890	+2.48%	61,800	274億66万	+4.07%	114.17	14.79
09/10	2,845	2,845	2,790	2,820	-1.05%	31,800	267億3698万	+1.66%	111.41	14.44
09/09	2,800	2,990	2,785	2,850	+1.42%	158,600	270億2142万	+2.96%	112.59	14.59
09/08	2,745	2,815	2,735	2,810	+4.07%	34,000	266億4217万	+1.7%	111.01	14.39
09/05	2,740	2,750	2,695	2,700	-0.74%	34,600	255億9924万	-2.32%	106.67	13.82
09/04	2,820	2,835	2,715	2,720	-3.55%	44,600	257億8886万	-1.73%	107.46	13.92
09/03	2,855	2,860	2,820	2,820	-1.74%	37,200	267億3698万	+1.69%	111.41	14.44
09/02	2,920	2,960	2,860	2,870	-1.88%	61,200	272億1104万	+3.46%	113.38	14.69
09/01	2,845	2,925	2,825	2,925	+3.72%	58,400	277億3251万	+5.44%	115.56	14.97
08/29	2,765	2,840	2,760	2,820	0%	20,800	268億8813万	+1.84%	112.04	14.52
08/28	2,850	2,875	2,810	2,820	-1.05%	29,200	268億8813万	+1.84%	112.04	14.52
08/27	2,895	2,915	2,825	2,850	-1.55%	40,600	271億7418万	+3%	113.23	14.67
08/26	2,980	2,980	2,875	2,895	-1.53%	90,800	276億324万	+4.63%	115.02	14.9
08/25	2,785	2,945	2,785	2,940	+6.52%	144,400	280億3231万	+6.52%	116.81	15.14
08/22	2,770	2,800	2,750	2,760	-1.43%	37,200	263億1604万	+0.29%	109.65	14.21
08/21	2,765	2,830	2,760	2,800	+1.27%	39,200	264億3872万	+1.74%	110.17	14.28
08/20	2,760	2,855	2,745	2,765	+1.47%	66,800	261億823万	+0.4%	108.79	14.1
08/19	2,700	2,725	2,690	2,725	+0.93%	15,200	257億3054万	-1.41%	107.21	13.89
08/18	2,700	2,720	2,675	2,700	+0.19%	16,400	254億9448万	-2.32%	106.23	13.77
08/15	2,725	2,725	2,675	2,695	-0.19%	17,000	254億4726万	-2.53%	106.03	13.74
08/14	2,640	2,740	2,615	2,700	+5.47%	75,200	254億9448万	-2.46%	106.23	13.77
08/13	2,630	2,630	2,545	2,560	-3.03%	54,000	241億7254万	-7.71%	100.72	13.05
08/12	2,675	2,720	2,630	2,640	-2.04%	46,200	249億2793万	-5.44%	103.87	13.46
08/11	2,705	2,765	2,650	2,695	+1.51%	73,600	254億4726万	-4.13%	106.03	13.74
08/08	2,730	2,785	2,540	2,655	-5.35%	76,600	250億6957万	-6.05%	104.46	13.54
08/07	2,730	2,835	2,705	2,805	+4.66%	95,400	264億8593万	-1.51%	110.36	14.3
08/06	2,725	2,740	2,660	2,680	-2.01%	67,000	253億563万	-6.26%	105.44	13.66
08/05	2,830	2,850	2,730	2,735	-3.19%	88,200	258億2496万	-4.9%	107.61	13.94
08/04	2,820	2,850	2,815	2,825	+0.71%	31,600	266億7478万	-2.08%	111.15	14.4
08/01	2,790	2,835	2,760	2,805	-1.23%	62,400	264億8593万	-2.87%	110.36	14.3
07/31	2,870	2,990	2,830	2,840	0%	139,600	268億1641万	-1.66%	111.74	14.48
07/30	2,825	2,920	2,825	2,840	-1.22%	83,000	268億1641万	-1.7%	111.74	14.48
07/29	2,850	2,880	2,805	2,875	+2.5%	71,000	271億4690万	-0.62%	113.12	14.66
07/28	2,845	2,845	2,785	2,805	-0.18%	35,400	264億8593万	-2.97%	110.36	14.3
07/25	2,800	2,835	2,780	2,810	+1.26%	41,800	265億3314万	-2.8%	110.56	14.33
07/24	2,840	2,885	2,770	2,775	-2.46%	67,600	262億266万	-4.18%	109.18	14.15
07/23	2,725	2,905	2,725	2,845	+4.02%	106,200	268億6362万	-2.1%	111.94	14.5
07/22	2,760	2,775	2,710	2,735	-0.18%	45,400	257億7026万	-5.85%	107.38	13.91
07/18	2,665	2,810	2,660	2,740	-0.72%	87,000	258億1737万	-5.81%	107.58	13.94
07/17	2,885	2,890	2,755	2,760	-2.82%	103,000	260億582万	-5.28%	108.36	14.04
07/16	3,025	3,070	2,830	2,840	-5.96%	307,600	267億5961万	-2.81%	111.5	14.45
07/15	2,725	3,090	2,715	3,020	+10.83%	208,800	284億5564万	+3.11%	118.57	15.36
07/14	2,730	2,750	2,665	2,725	-0.18%	56,000	256億7604万	-7.03%	106.99	13.86
07/11	2,690	2,775	2,665	2,730	-1.44%	69,000	257億2315万	-7.33%	107.18	13.89
07/10	2,885	2,915	2,765	2,770	-2.46%	88,200	261億4万	-6.26%	108.75	14.09
07/09	2,965	2,995	2,785	2,840	-5.65%	181,400	267億5961万	-3.73%	111.5	14.45
07/08	3,025	3,055	2,960	3,010	-3.53%	141,200	283億6142万	+2.07%	118.18	15.31
07/07	3,090	3,190	3,070	3,120	+1.63%	123,000	293億9788万	+6.59%	122.5	15.87
07/04	3,185	3,200	3,050	3,070	-4.06%	266,400	289億2676万	+5.79%	120.53	15.62
07/03	3,085	3,565	3,000	3,200	+3.73%	1,139,200	301億5168万	+11.5%	125.64	16.28
07/02	3,135	3,185	3,055	3,085	-0.16%	238,600	290億6810万	+8.86%	121.12	15.7
07/01	3,000	3,090	2,940	3,090	+4.04%	164,200	291億1521万	+10.28%	121.32	15.72
06/30	2,885	3,015	2,885	2,970	+2.77%	111,600	279億8452万	+7.18%	116.61	15.11
06/27	2,840	2,915	2,800	2,890	+2.48%	115,000	272億3073万	+5.32%	113.47	14.7
06/26	2,865	2,905	2,820	2,820	-1.05%	61,800	265億7116万	+3.75%	110.72	14.35
06/25	2,885	2,975	2,840	2,850	-3.55%	76,200	268億5384万	+5.87%	111.89	14.5
06/24	2,820	3,020	2,820	2,955	+4.97%	175,000	278億4319万	+10.88%	116.02	15.03
06/23	2,800	2,915	2,765	2,815	0%	78,000	251億980万	+7.07%	104.63	13.56
06/20	2,950	2,970	2,780	2,815	-4.09%	99,400	251億980万	+8.27%	104.63	13.56
06/19	3,080	3,080	2,890	2,935	-2.49%	134,600	261億8020万	+14.11%	109.09	14.14
06/18	2,850	3,060	2,850	3,010	+5.99%	218,800	268億4920万	+18.41%	111.88	14.5
06/17	2,815	2,875	2,755	2,840	+0.89%	82,000	253億3280万	+13.01%	105.56	13.68
06/16	2,915	2,970	2,800	2,815	-2.43%	116,200	251億980万	+12.78%	104.63	13.56
06/13	2,895	2,995	2,860	2,885	-2.04%	141,000	257億3420万	+16.94%	107.23	13.9
06/12	2,900	3,000	2,880	2,945	-2.16%	118,200	262億6940万	+20.89%	109.46	14.18
06/11	3,000	3,090	2,975	3,010	-2.59%	153,600	268億4920万	+25.21%	111.88	14.5
06/10	3,000	3,145	2,910	3,090	+0.32%	379,000	275億6280万	+30.43%	114.85	14.88
06/09	3,150	3,265	3,060	3,080	+4.05%	692,800	274億7360万	+32.13%	114.48	14.83
06/06	2,655	3,140	2,570	2,960	+12.12%	994,000	264億320万	+29.09%	110.02	14.26
06/05	2,715	2,795	2,505	2,640	-6.22%	485,200	235億4880万	+16.87%	98.12	12.72
06/04	2,700	2,815	2,650	2,815	+14.2%	571,400	251億980万	+25.56%	104.63	13.56
06/03	2,570	2,570	2,450	2,465	-1.6%	156,000	219億8780万	+10.79%	91.62	11.87
06/02	2,325	2,510	2,310	2,505	+10.84%	250,400	223億4460万	+12.74%	93.11	12.06
05/30	2,330	2,345	2,233	2,260	-1.74%	65,800	212億9462万	+2.17%	88.73	11.5
05/29	2,263	2,358	2,263	2,300	+0.88%	83,800	216億7152万	+3.88%	90.3	11.7
05/28	2,345	2,365	2,233	2,280	-1.94%	82,000	214億8307万	+2.8%	89.52	11.6

3678 メディアドゥ

株価チャート

2014/05/28～2014/10/20

株価推移

開示資料

決算

株式

チャート