3678 メディアドゥ

株価チャート

2018/01/24

2017/08/28～2018/01/24

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
2018
01/24	2,290	2,342	2,282	2,326	+2.11%	166,200	264億4010万	-4%	73.85	6.45
01/23	2,318	2,318	2,256	2,278	-1.3%	187,300	258億9448万	-6.18%	72.33	6.32
01/22	2,251	2,316	2,251	2,308	+1.81%	140,400	262億3549万	-5.25%	73.28	6.4
01/19	2,310	2,340	2,256	2,267	-2.07%	228,800	257億6944万	-7.2%	71.98	6.29
01/18	2,382	2,385	2,310	2,315	-3.14%	291,700	263億1506万	-5.59%	73.51	6.42
01/17	2,388	2,411	2,376	2,390	-0.33%	174,400	271億6760万	-2.77%	75.89	6.63
01/16	2,471	2,521	2,346	2,398	-10.92%	505,600	272億5854万	-2.48%	76.14	6.65
01/15	2,581	2,692	2,581	2,692	+4.67%	181,700	306億50万	+9.61%	85.48	7.47
01/12	2,630	2,630	2,545	2,572	-1.19%	89,400	292億3643万	+5.32%	81.67	7.14
01/11	2,571	2,635	2,569	2,603	+0.81%	83,300	295億8882万	+6.99%	82.65	7.22
01/10	2,634	2,662	2,572	2,582	-1.07%	140,800	293億5011万	+6.47%	81.98	7.17
01/09	2,569	2,617	2,540	2,610	+4.86%	181,800	296億6839万	+7.94%	82.87	7.24
01/05	2,440	2,512	2,424	2,489	+2.47%	78,200	282億9296万	+3.41%	79.03	6.91
01/04	2,414	2,440	2,406	2,429	+2.27%	69,200	276億1092万	+1.08%	77.12	6.74
2017
12/29	2,370	2,388	2,363	2,375	+0.21%	21,500	269億9710万	-1.12%	75.41	6.59
12/28	2,392	2,400	2,360	2,370	-0.84%	46,100	269億4026万	-1.37%	75.25	6.58
12/27	2,350	2,408	2,350	2,390	+1.83%	62,300	271億6760万	-0.67%	75.89	6.63
12/26	2,387	2,407	2,346	2,347	-1.68%	83,600	266億7881万	-2.53%	74.52	6.51
12/25	2,405	2,428	2,337	2,387	-0.75%	90,200	271億3350万	-0.95%	75.79	6.62
12/22	2,416	2,480	2,396	2,405	-0.46%	109,500	273億3811万	-0.21%	76.36	6.67
12/21	2,403	2,458	2,400	2,416	+0.17%	47,900	273億4718万	+0.37%	76.39	6.68
12/20	2,428	2,441	2,395	2,412	-0.62%	47,400	273億191万	+0.33%	76.26	6.67
12/19	2,403	2,447	2,388	2,427	+1.25%	51,900	274億7169万	+0.87%	76.74	6.71
12/18	2,410	2,434	2,381	2,397	+0.04%	58,500	271億3212万	-0.5%	75.79	6.62
12/15	2,447	2,450	2,381	2,396	-2.08%	79,400	271億2080万	-0.83%	75.76	6.62
12/14	2,460	2,485	2,437	2,447	-1.61%	54,600	276億9808万	+0.99%	77.37	6.76
12/13	2,474	2,520	2,460	2,487	+0.12%	70,700	281億5085万	+2.39%	78.63	6.87
12/12	2,498	2,560	2,476	2,484	+0.08%	103,100	281億1689万	+2.1%	78.54	6.86
12/11	2,469	2,518	2,454	2,482	+1.1%	138,300	280億9425万	+1.89%	78.47	6.86
12/08	2,406	2,466	2,405	2,455	+1.7%	113,800	277億8863万	+0.57%	77.62	6.78
12/07	2,338	2,415	2,318	2,414	+3.92%	122,800	273億2454万	-1.35%	76.32	6.67
12/06	2,355	2,382	2,313	2,323	-1.36%	118,900	262億9450万	-5.45%	73.45	6.42
12/05	2,350	2,359	2,316	2,355	+0.21%	61,000	266億5671万	-4.69%	74.46	6.51
12/04	2,400	2,421	2,350	2,350	-1.55%	90,700	266億12万	-5.17%	74.3	6.49
12/01	2,440	2,440	2,381	2,387	-1.45%	54,600	270億1893万	-3.9%	75.47	6.6
11/30	2,355	2,425	2,338	2,422	+3.46%	166,100	275億3135万	-2.69%	76.9	6.72
11/29	2,350	2,400	2,321	2,341	-1.06%	136,700	266億1061万	-6.13%	74.33	6.5
11/28	2,418	2,430	2,354	2,366	-2.23%	181,700	268億9479万	-5.47%	75.12	6.57
11/27	2,428	2,455	2,402	2,420	+0.67%	91,900	275億862万	-3.66%	76.84	6.72
11/24	2,426	2,450	2,386	2,404	-1.23%	79,200	273億2674万	-4.49%	76.33	6.67
11/22	2,442	2,509	2,400	2,434	-0.41%	236,200	276億6776万	-3.72%	77.28	6.75
11/21	2,420	2,449	2,380	2,444	+2.56%	100,000	277億8143万	-3.86%	77.6	6.78
11/20	2,357	2,393	2,336	2,383	-0.21%	92,300	270億8803万	-7.02%	75.66	6.61
11/17	2,370	2,407	2,348	2,388	+1.79%	181,100	271億4487万	-7.66%	75.82	6.63
11/16	2,330	2,384	2,309	2,346	+0.39%	196,600	266億6745万	-9.73%	74.49	6.51
11/15	2,440	2,472	2,329	2,337	-4.69%	205,400	265億6514万	-10.7%	74.2	6.49
11/14	2,511	2,524	2,452	2,452	-2.54%	112,700	278億7237万	-6.91%	77.86	6.8
11/13	2,570	2,570	2,512	2,516	-2.1%	84,900	285億9987万	-4.84%	79.89	6.98
11/10	2,523	2,579	2,521	2,570	+0.12%	51,200	292億1370万	-3.06%	81.6	7.13
11/09	2,625	2,640	2,526	2,567	-1.61%	115,600	291億7960万	-3.35%	81.51	7.12
11/08	2,590	2,627	2,573	2,609	+1.05%	76,800	296億5702万	-1.99%	82.84	7.24
11/07	2,543	2,586	2,543	2,582	+1.29%	88,600	293億5011万	-3.04%	81.98	7.17
11/06	2,596	2,607	2,520	2,549	-2.04%	143,000	289億7499万	-4.28%	80.94	7.07
11/02	2,628	2,634	2,581	2,602	-0.61%	65,600	295億7745万	-2.22%	82.62	7.22
11/01	2,700	2,700	2,590	2,618	-2.02%	128,000	297億5932万	-1.47%	83.13	7.27
10/31	2,619	2,706	2,608	2,672	+0.83%	180,700	303億7315万	+0.72%	84.84	7.41
10/30	2,561	2,650	2,545	2,650	+4.08%	228,500	301億2308万	+0.04%	84.14	7.35
10/27	2,502	2,546	2,465	2,546	+1.84%	191,000	289億4089万	-3.74%	80.84	7.07
10/26	2,511	2,544	2,491	2,500	-0.24%	100,700	284億1800万	-5.55%	79.38	6.94
10/25	2,574	2,580	2,500	2,506	-1.99%	163,400	284億8620万	-5.4%	79.57	6.95
10/24	2,584	2,584	2,533	2,557	-0.47%	77,300	290億6593万	-3.51%	81.19	7.1
10/23	2,608	2,608	2,541	2,569	-0.35%	117,400	292億233万	-2.98%	81.57	7.13
10/20	2,561	2,581	2,480	2,578	+0.86%	385,200	293億464万	-2.53%	81.86	7.15
10/19	2,676	2,711	2,541	2,556	-4.48%	351,700	290億5456万	-3.29%	81.16	7.09
10/18	2,768	2,770	2,653	2,676	-3.39%	257,900	304億1862万	+1.29%	84.97	7.43
10/17	2,973	2,975	2,763	2,770	-6.83%	389,800	314億8714万	+5.16%	87.95	7.69
10/16	2,997	3,050	2,910	2,973	+0.07%	370,800	337億9468万	+13.43%	94.4	8.25
10/13	2,801	3,120	2,798	2,971	+9.63%	978,100	337億7195万	+14.23%	94.33	8.24
10/12	2,794	2,804	2,702	2,710	-2.76%	169,900	308億511万	+5.04%	86.05	7.52
10/11	2,770	2,794	2,719	2,787	+0.76%	124,900	316億8038万	+8.36%	88.49	7.73
10/10	2,693	2,788	2,693	2,766	+2.71%	119,200	314億4167万	+7.79%	87.83	7.68
10/06	2,724	2,773	2,690	2,693	0%	105,900	306億1186万	+4.87%	85.51	7.47
10/05	2,699	2,725	2,662	2,693	-0.22%	100,100	306億1186万	+4.79%	85.51	7.47
10/04	2,730	2,767	2,687	2,699	-0.66%	164,700	306億8007万	+4.94%	85.7	7.49
10/03	2,669	2,745	2,669	2,717	+2.64%	149,700	308億8468万	+5.72%	86.27	7.54
10/02	2,570	2,680	2,563	2,647	+3.48%	169,500	300億8897万	+3.08%	84.05	7.35
09/29	2,517	2,563	2,512	2,558	+1.63%	50,600	290億7729万	-0.43%	81.22	7.1
09/28	2,519	2,527	2,503	2,517	+0.88%	33,600	286億1124万	-2.14%	79.92	6.98
09/27	2,500	2,519	2,478	2,495	-0.95%	62,800	283億6116万	-3.11%	79.22	6.92
09/26	2,556	2,556	2,488	2,519	-2.14%	88,900	286億3397万	-2.29%	79.98	6.99
09/25	2,577	2,620	2,560	2,574	+1.3%	57,900	292億5917万	-0.12%	81.73	7.14
09/22	2,582	2,582	2,508	2,541	-2.12%	106,900	288億8405万	-1.36%	80.68	7.05
09/21	2,572	2,614	2,540	2,596	+2%	86,300	292億9222万	+0.66%	81.82	7.15
09/20	2,577	2,577	2,526	2,545	-0.08%	42,600	287億1676万	-1.32%	80.21	7.01
09/19	2,510	2,562	2,510	2,547	+1.6%	59,800	287億3932万	-1.2%	80.28	7.02
09/15	2,484	2,511	2,470	2,507	+0.8%	41,700	282億8798万	-2.64%	79.02	6.91
09/14	2,505	2,552	2,466	2,487	-1.66%	72,200	280億6231万	-3.42%	78.39	6.85
09/13	2,584	2,584	2,510	2,529	-0.2%	39,600	285億3622万	-1.98%	79.71	6.97
09/12	2,535	2,614	2,510	2,534	+2.76%	111,100	285億9264万	-1.86%	79.87	6.98
09/11	2,491	2,500	2,448	2,466	+0.57%	73,300	278億2535万	-4.46%	77.72	6.79
09/08	2,454	2,510	2,425	2,452	-0.53%	99,300	276億6738万	-4.92%	77.28	6.75
09/07	2,504	2,533	2,428	2,465	+0.41%	107,100	278億1407万	-4.35%	77.69	6.79
09/06	2,465	2,590	2,448	2,455	-2.19%	193,900	277億123万	-4.7%	77.38	6.76
09/05	2,672	2,687	2,507	2,510	-5.28%	151,100	283億2183万	-2.52%	79.11	6.91
09/04	2,755	2,760	2,636	2,650	-5.12%	154,700	299億154万	+2.87%	83.52	7.3
09/01	2,782	2,827	2,762	2,793	+0.98%	120,900	315億1509万	+8.47%	88.03	7.69
08/31	2,770	2,774	2,696	2,766	+1.5%	122,600	313億890万	+7.58%	87.45	7.64
08/30	2,700	2,774	2,665	2,725	+2.99%	146,200	308億4482万	+6.16%	86.16	7.53
08/29	2,614	2,691	2,614	2,646	-0.68%	70,900	299億5060万	+3.4%	83.66	7.31
08/28	2,740	2,740	2,653	2,664	-0.41%	73,600	301億5434万	+4.39%	84.23	7.36

3678 メディアドゥ

株価チャート

2017/08/28～2018/01/24

株価推移

開示資料

決算

株式

チャート