4824 メディアシーク

4824
2024/09/18
時価
28億円
PER
24.07倍
2010年以降
赤字-3514.81倍
(2010-2024年)
PBR
0.93倍
2010年以降
0.64-9.57倍
(2010-2024年)
配当
0.68%
ROE
3.86%
ROA
3.05%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
295
始値
296
高値
300
安値
296
終値 +0.34%
296
出来高 -64.49%
12,500

乖離率

株価(5日)
移動平均値
+1.02%
293
株価(25日)
移動平均値
-1%
299
出来高(5日)
移動平均値
-33.16%
18,700

2024/04/24~2024/09/18

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
2024
09/18296300296296+0.34%12,50028億9097万-1%25.30.93
09/17290301290295+1.03%35,20028億8120万-1.01%25.210.93
09/13294295288292-0.68%20,30028億5190万-2.34%24.960.92
09/12291295290294+1.73%11,90028億7143万-2.33%25.130.92
09/11293297286289-1.7%13,60028億2260万-3.67%24.70.91
09/10290297290294+1.73%20,30028億7143万-1.34%25.130.92
09/09281291280289+0.35%15,10028億2260万-2.03%24.70.91
09/06292294288288-1.71%4,00028億1283万-2.7%24.620.9
09/05289296288293+0.69%18,60028億6167万-1.35%25.040.92
09/04293297287291-3.64%29,30028億4213万-2.68%24.870.91
09/03301310298302+1%33,10029億4957万+0.67%25.810.95
09/022943012942990%23,70029億2027万-0.33%25.560.94
08/30300300296299-0.99%4,20029億2027万-0.66%25.560.94
08/29300302299302+0.67%24,80029億4957万0%25.810.95
08/28302305299300-0.66%16,30029億3004万-0.66%25.640.94
08/27303305300302-0.66%28,50029億4957万-0.33%25.810.95
08/26296308296304+0.66%19,80029億6910万0%25.980.95
08/23306306296302-1.31%28,60029億4957万-0.98%25.810.95
08/22310310305306-0.97%13,40029億8864万-0.33%26.150.96
08/21310316308309-0.96%24,30030億1794万+0.32%26.410.97
08/20311316307312+1.3%42,30030億4724万+0.97%26.670.98
08/19305323305308+0.98%63,30030億817万-0.65%26.320.97
08/16313316300305-1.61%65,30029億7887万-1.93%26.070.96
08/15288315288310+7.64%139,90030億2770万-0.64%26.50.97
08/14283300280288+2.13%147,80028億1283万-7.99%24.620.9
08/13292292279282-12.96%205,40027億5423万-10.48%24.10.88
08/09326330314324-1.82%134,00031億6444万+2.21%27.691.02
08/08265339265330+25%421,80032億2304万+4.1%28.21.03
08/07237270237264+8.2%35,90025億7843万-16.72%22.560.83
08/06245257230244+5.63%112,80023億8309万-23.75%20.850.77
08/05287290231231-25.72%205,30022億5613万-28.7%19.740.72
08/02316316309311-1.58%63,90030億3747万-5.18%26.580.98
08/01322322313316-1.86%17,60030億8630万-4.24%27.010.99
07/31317322316322+0.94%12,20031億4490万-2.72%27.521.01
07/30317320317319+0.63%2,10031億1560万-3.63%27.261
07/29318323317317-0.31%11,50030億9607万-4.52%27.090.99
07/26313318313318+1.27%11,80031億584万-4.5%27.181
07/25320320311314-3.09%25,50030億6677万-5.99%26.840.98
07/24324327321324-0.31%5,10031億6444万-3.28%27.691.02
07/23327328325325-0.61%6,60031億7421万-2.99%27.781.02
07/22329330326327-0.61%4,90031億9374万-2.68%27.951.03
07/19331331328329-0.6%16,60032億1327万-2.08%28.121.03
07/18332334327331-0.6%18,20032億3281万-1.78%28.291.04
07/173333353333330%8,10032億5234万-1.48%28.461.04
07/16336336333333-0.89%9,70032億5234万-1.48%28.461.04
07/12333337332336+0.9%11,30032億8164万-0.59%28.721.05
07/113353353323330%7,30032億5234万-1.48%28.461.04
07/103333363323330%4,90032億5234万-1.48%28.461.04
07/09334336333333-0.89%31,40032億5234万-1.48%28.461.04
07/083393393363360%3,20032億8164万-0.59%28.721.05
07/05334337332336+0.6%17,70032億8164万-0.59%28.721.05
07/04336337334334-0.6%11,70032億6211万-1.18%28.551.05
07/03337338336336-1.18%14,10032億8164万-0.3%28.721.05
07/02340341336340+0.59%22,50033億2071万+0.89%29.061.07
07/013393393373380%4,50033億117万+0.3%28.891.06
06/28340341337338-0.88%13,30033億117万+0.6%27.491.06
06/27340341336341+0.29%16,00033億3047万+1.79%27.731.07
06/26341341338340+0.89%15,00033億2071万+1.49%27.651.07
06/25341342337337-1.46%12,40032億9141万+0.9%27.411.06
06/24337342334342+2.4%23,20033億4024万+2.4%27.821.07
06/21339340334334-1.76%15,80032億6211万+0.3%27.171.05
06/20338342336340-0.58%14,90033億2071万+2.1%27.651.07
06/19336342336342+2.09%25,00033億4024万+3.01%27.821.07
06/18333337333335-0.59%39,70032億7187万+0.9%27.251.05
06/17342343337337-0.88%32,90032億9141万+1.51%27.411.06
06/14335341335340-0.58%39,00033億2071万+2.72%27.651.07
06/13357358339342-5%181,30033億4024万+3.32%27.821.07
06/12345360339360+6.51%220,00035億1604万+8.76%29.281.13
06/11332342332338+0.6%30,90033億117万+2.74%27.491.06
06/10332342330336+1.82%41,50032億8164万+2.13%27.331.05
06/07333334327330-1.2%17,50032億2304万+0.3%26.841.03
06/06330340324334+2.14%43,30032億6211万+1.52%27.171.05
06/05333333326327-1.8%15,60031億9374万-0.3%26.61.03
06/04335335331333-0.3%17,00032億5234万+1.52%27.081.04
06/03333338329334+0.91%28,50032億6211万+2.45%27.171.05
05/313313343263310%28,90032億3281万+1.85%26.921.04
05/30329333325331-1.19%12,60032億3281万+2.16%26.921.04
05/29324335322335+2.76%16,40032億7187万+3.72%27.251.05
05/28320331320326+2.52%54,60031億8397万+1.24%26.511.02
05/27318320317318-0.31%13,40031億584万-1.24%25.861
05/24320321318319-0.93%20,90031億1560万-0.62%25.951
05/23325325321322-1.23%13,30031億4490万+0.31%26.191.01
05/22325327324326-0.31%8,90031億8397万+1.56%26.511.02
05/21331331327327-0.91%7,20031億9374万+1.87%26.61.03
05/20328331326330+0.61%16,40032億2304万+3.13%26.841.03
05/17324328323328+0.92%15,80032億351万+2.5%26.681.03
05/16329329322325-0.61%21,20031億7421万+1.56%26.431.02
05/15336336325327-2.1%30,20031億9374万+2.51%26.61.03
05/14332334331334+0.6%19,30032億6211万+5.03%27.171.05
05/13343343332332-2.35%41,80032億4257万+4.73%271.04
05/10325345324340+4.62%58,80033億2071万+7.59%27.651.07
05/093293293223250%15,40031億7421万+3.17%26.431.02
05/08330330323325-1.52%28,30031億7421万+3.5%26.431.02
05/07335343327330-0.9%60,60032億2304万+5.1%26.841.03
05/02331341326333+2.46%81,30032億5234万+6.39%27.081.04
05/01318330314325+2.2%88,50031億7421万+3.83%26.431.02
04/303263573173180%902,10031億584万+1.92%25.860.97
04/26305324303318+4.95%63,90031億584万+1.6%25.860.97
04/25306308303303-0.66%16,70029億5934万-3.5%24.640.92
04/24306307305305-0.33%12,00029億7887万-2.87%24.810.93

年初来

年度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
2008年
7月期
592
59,200
12/14
315
31,500
7/16
164,700
1,647
12/13
--+26.59%
10/9
-24.61%
1/22
2009年
7月期
380
38,000
9/11
140
14,000
10/9
85,800
858
9/10
--+27.67%
11/11
-48.09%
10/8
2010年
7月期
564
56,400
3/16
147
14,700
12/11
649,300
6,493
6/4
--+105.64%
3/16
-32.02%
5/25
2011年
7月期
346
34,550
10/6
144
14,400
3/16
680,000
6,800
10/6
33億5877万13億9989万+29.65%
10/1
-36.82%
3/15
2012年
7月期
178
17,750
8/1
101
10,110
6/15
266,200
2,662
7/3
17億2556万9億8284万+29.02%
7/2
-22.4%
10/5
2013年
7月期
949
94,900
5/15
103
10,350
9/4

10,310
9/3
1,305,800
13,058
7/25
92億2570万10億228万+126.32%
5/15
-41.22%
6/7
2014年
7月期
1,500
150,000
10/28
350
35,000
9/11
2,245,100
22,451
10/30
145億8225万34億252万+100.76%
10/10
-32.49%
2/4
2015年
7月期
864
11/14
423
7/9
1,693,200
11/14
84億3851万41億3135万+47.96%
11/17
-27.08%
8/25
2016年
7月期
760
7/5
315
1/21
3,597,300
6/22
74億2276万30億7654万+28.21%
7/6
-21.61%
7/28
2017年
7月期
597
7/25
352
4/13
1,674,400
7/25
58億3077万34億3791万+33.73%
7/24
-11.77%
11/9
2018年
7月期
1,456
4/20
401
9/6
6,261,500
3/20
142億2046万39億1648万+57.48%
1/22
-25.94%
5/16
2019年
7月期
977
8/28
561
12/25
2,443,800
8/22
95億4216万54億7917万+20.34%
9/10
-23.79%
12/25
2020年
7月期
780
12/3
273
3/13
2,027,200
4/22
76億1810万26億6633万+47.16%
4/23
-41.6%
3/13
2021年
7月期
768
9/25
477
8/3
1,960,500
3/8
75億90万46億5876万+32.13%
9/25
-13.87%
10/30
2022年
7月期
615
8/23
286
2/25

2/18
1,546,400
6/23
60億658万27億9330万+23.14%
8/1
-15.6%
12/2
2023年
7月期
437
9/12
271
12/29
2,859,300
8/1
42億6809万26億4680万+26.12%
6/1
-15.36%
12/23
2024年
6月期
395
3/22
274
8/17
3,093,900
3/22
38億5788万26億7610万+13.35%
12/15
-7.58%
10/3
最新296
2024/9/18
12,50028億9097万-1%
299

年間値上がり率

2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/30 vs 2001/12/28
-67%(0.33倍)
2003/12/30 vs 2002/12/30
198%(2.98倍)
2004/12/30 vs 2003/12/30
382%(4.82倍)
2005/12/30 vs 2004/12/30
-17%(0.83倍)
2006/12/29 vs 2005/12/30
-52%(0.48倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
65%(1.65倍)
2011/12/30 vs 2010/12/30
-57%(0.43倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
767%(8.67倍)
2014/12/30 vs 2013/12/30
-53%(0.47倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
47%(1.47倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-47%(0.53倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
101円(2012/06/15)
193%(2.93倍)
296円(9/18)