6659 メディアリンクス

6659
2024/06/18
時価
118億円
PER 予
1073.25倍
2010年以降
赤字-758.7倍
(2010-2024年)
PBR
4.47倍
2010年以降
0.47-223.24倍
(2010-2024年)
配当 予
0%
ROE 予
0.42%
ROA 予
0.25%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
245
始値
234
高値
273
安値
227
終値 +3.27%
253
出来高 -25.62%
19,634,600

乖離率

株価(5日)
移動平均値
+17.13%
216
株価(25日)
移動平均値
+59.12%
159
出来高(5日)
移動平均値
+1.87%
19,274,260

2024/01/23~2024/06/18

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
2024
06/18234273227253+3.27%19,634,600118億1391万+59.12%1073.254.47
06/17277293238245+9.87%26,397,900114億4034万+59.09%1039.324.33
06/14202223193223+28.9%15,021,400104億1305万+50.68%945.993.94
06/13186191173173-7.98%8,354,70080億7828万+20.14%733.893.05
06/12176203175188+6.82%26,962,70087億7871万+33.33%797.523.32
06/11175195170176+4.76%24,610,50082億1837万+28.47%746.613.11
06/10140168139168+19.15%12,013,40078億4481万+25.37%712.672.97
06/07143148140141-3.42%2,975,70065億8403万+6.82%598.142.49
06/06153157143146-4.58%5,507,80068億1751万+12.31%619.352.58
06/05143155138153+5.52%7,350,10071億4438万+19.53%649.042.7
06/04136145136145+5.07%4,102,10067億7081万+15.08%615.112.56
06/03130139129138+5.34%3,133,10064億4395万+11.29%585.412.44
05/31133135131131-5.07%3,120,00061億1708万+6.5%555.722.31
05/30142151136138-0.72%7,868,90064億4395万+13.11%585.412.44
05/29146146137139-2.11%5,065,40064億9064万+14.88%589.652.45
05/28134142134142+4.41%5,293,20066億3073万+19.33%602.382.51
05/27126137124136+5.43%5,261,30063億5056万+16.24%576.932.4
05/24129136126129-3.01%3,368,90060億2369万+11.21%547.232.28
05/23140141128133-6.99%6,805,20062億1047万+15.65%564.22.35
05/22142152140143-0.69%5,164,10066億7742万+25.44%606.622.52
05/21154158143144-5.88%8,097,70061億4812万+27.43%610.862.54
05/20148171145153+4.08%21,265,20065億3238万+36.61%649.042.7
05/17168168139147-6.96%16,878,70062億7620万+32.43%623.592.6
05/16138174135158+17.91%41,021,50067億4585万+44.95%670.252.79
05/15128150125134+6.35%26,637,80057億2117万+25.23%568.442.37
05/14108137106126+16.67%25,035,40053億7960万+20%534.512.22
05/13110120104108+4.85%8,684,40046億1109万+4.85%458.151.91
05/101041041001030%1,257,90043億9761万+0.98%436.941.82
05/099810495103+5.1%2,778,40043億9761万+1.98%436.941.82
05/0899999698-1.01%1,874,80041億8413万-2%415.731.73
05/071011029999-2.94%1,469,80042億2683万-1%419.971.75
05/0210110299102+0.99%1,877,50043億5492万+2%432.71.8
05/01103109101101-1.94%3,149,90043億1222万+2.02%428.451.78
04/30105113100103+3%7,022,70043億9761万+4.04%436.941.82
04/269510494100+1.01%4,531,40042億6953万+2.04%424.211.77
04/251041059899-6.6%4,775,30042億2683万+1.02%419.971.75
04/24110114104106-5.36%8,929,50045億2570万+8.16%449.661.87
04/2310311299112+8.74%9,841,20047億8187万+15.46%475.121.98
04/229410490103+10.75%7,196,20036億4921万+6.19%436.941.82
04/1998989193-7%6,865,40032億9492万-3.13%394.521.64
04/1810811199100-3.85%6,975,00035億4293万+5.26%424.211.77
04/17104109101104-2.8%5,662,30036億8464万+10.64%441.181.84
04/16105112991070%6,670,40037億9093万+16.3%453.911.89
04/15109118104107-8.55%9,826,60037億9093万+17.58%453.911.89
04/12131142117117-7.14%26,151,50041億4522万+31.46%496.332.07
04/11119134112126+1.61%25,009,00044億6409万+43.18%534.512.22
04/109412492124+31.91%29,330,80043億9323万+44.19%526.022.19
04/091001059094-6%8,531,60031億1725万+10.59%398.761.66
04/089110786100+13.64%9,709,10035億4293万+17.65%424.211.77
04/0585948388+12.82%13,566,80031億1777万+3.53%373.311.55
04/0481837778-6.02%2,295,90027億6348万-9.3%330.881.38
04/0375867483+7.79%5,819,80029億4063万-4.6%352.11.47
04/0287877677-11.49%4,700,50027億2805万-10.47%326.641.36
04/0193938787-2.25%2,233,20030億8234万+2.35%369.061.54
03/2990928789-1.11%2,700,50031億5320万+5.95%-1.19
03/2889928790-3.23%4,320,40031億8863万+8.43%-1.21
03/271031049293-1.06%6,249,60032億9492万+14.81%-1.25
03/26971109294+8.05%29,178,20033億3035万+18.99%-1.26
03/2590948687-5.43%2,957,20030億8234万+12.99%-1.17
03/221001009092-5.15%3,248,90032億5949万+24.32%-1.23
03/211031059597+2.11%6,444,50032億1674万+34.72%-1.22
03/19971109395+3.26%16,965,10031億5041万+37.68%-1.19
03/18821027992+22.67%19,726,50030億5093万+37.31%-1.15
03/1584877475-7.41%4,276,40024億8717万+15.38%-0.94
03/1468906881+20.9%17,394,30026億8614万+28.57%-1.02
03/1370716767-4.29%1,432,40022億2187万+9.84%-0.84
03/1269736670-1.41%2,088,60023億2136万+16.67%-0.88
03/1166776471+5.97%5,347,50023億5452万+20.34%-0.89
03/0874746767-10.67%3,617,40022億2187万+17.54%-0.84
03/0774887375-2.6%7,174,60024億8717万+33.93%-0.94
03/0691937777-23%9,121,50025億5349万+40%-0.97
03/059810490100-5.66%9,858,70033億1623万+88.68%-1.25
03/0411511999106+8.16%13,652,50035億1520万+107.84%-1.33
03/011501518898-18.33%44,304,70032億4990万+104.17%-1.23
02/299312093120+33.33%29,644,90039億7947万+160.87%-1.5
02/2861905990+50%40,069,60029億8460万+109.3%-1.13
02/2760695860+9.09%8,912,90019億8973万+50%-0.75
02/2658625155-6.78%9,018,00018億2392万+37.5%-0.69
02/2260775659-13.24%20,053,50019億5657万+51.28%-0.74
02/2141683968+78.95%12,205,40022億5503万+78.95%-0.85
02/20383836380%854,40012億6016万+2.7%-0.48
02/1938413838+2.7%1,898,20012億6016万+2.7%-0.48
02/1638423637+19.35%4,942,60012億2700万0%-0.46
02/1532332931-3.13%992,20010億2803万-16.22%-0.39
02/1433333232-3.03%338,60010億6119万-13.51%-0.4
02/1334353333-5.71%801,10010億9435万-13.16%-0.41
02/09353634350%530,40011億6068万-7.89%-0.44
02/0835363535-2.78%109,80011億6068万-7.89%-0.44
02/0736373536+2.86%212,70011億9384万-5.26%-0.45
02/0636373535-5.41%414,50011億6068万-7.89%-0.44
02/0536373537+2.78%212,80012億2700万-2.63%-0.46
02/02353735360%387,30011億9384万-5.26%-0.45
02/0137373536-2.7%582,30011億9384万-5.26%-0.45
01/3138383537-2.63%1,120,90012億2700万-5.13%-0.46
01/30393937380%431,80012億6016万-2.56%-0.48
01/29394138380%895,20012億6016万-2.56%-0.48
01/2638393738-9.52%939,60012億6016万-2.56%-0.48
01/2541423942+2.44%978,30013億9281万+7.69%-0.53
01/2439413841+7.89%490,30013億5965万+5.13%-0.51
01/23394038380%363,00012億6016万-2.56%-0.48

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
3月期
1,610
161,000
4/12
362
36,200
9/25
263,300
2,633
5/15
--+60.3%
10/30
-49.52%
5/21
2009年
3月期
835
83,500
5/2
114
11,410
2/27
35,600
356
5/1
--+23.19%
4/3
-41.89%
10/8
2010年
3月期
582
58,200
3/25
152
15,200
4/24
360,900
3,609
3/3
--+65.6%
6/9
-13.13%
11/24
2011年
3月期
880
88,000
6/8
212
21,200
3/18
258,900
2,589
6/8
45億5048万10億9625万+58.54%
6/7
-36.47%
3/17
2012年
3月期
849
84,900
2/3
165
16,500
12/6

16,500
11/24
543,400
5,434
1/31
43億9017万8億5321万+140.53%
2/3
-21.62%
3/5
2013年
3月期
1,047
104,700
6/20
404
40,400
4/9
812,400
8,124
6/19
54億1403万20億8908万+65.72%
5/15
-24.54%
8/10
2014年
3月期
929
92,900
9/12
430
3/4

43,000
6/27
1,485,100
14,851
9/12
48億385万23億2668万+45.51%
9/10
-27.33%
6/7
2015年
3月期
1,740
10/23
437
4/11
1,641,600
8/26
95億7191万24億341万+90.61%
8/25
-18.89%
12/17
2016年
3月期
1,416
5/8
485
2/16

1/21
261,400
5/8
78億2424万26億9509万+12.7%
3/2
-31.76%
8/25
2017年
3月期
770
1/30
506
5/27
63,900
3/2
43億2393万28億4144万+22.77%
7/4
-12.67%
3/15
2018年
3月期
640
8/28
360
3/26
2,428,400
8/28
36億3219万20億4310万+30.57%
8/25
-10.75%
3/5
2019年
3月期
470
4/10
238
12/25
3,952,700
6/25
26億6739万13億5072万+22.17%
4/10
-27.68%
12/25
2020年
3月期
445
1/24
129
3/17
1,978,800
1/9
25億2550万7億3211万+26.61%
1/20
-48.24%
3/16
2021年
3月期
868
9/11
146
4/6
25,967,700
9/11
49億2616万8億2859万+98.22%
9/10
-14.52%
10/15
2022年
3月期
654
7/9
181
1/28
3,104,600
7/9
37億1164万10億2722万+48.82%
4/21
-36.13%
1/28
2023年
3月期
342
4/27
59
3/29

3/28
40,444,900
7/13
19億6626万13億3784万+42.12%
7/13
-27.31%
7/7
2024年
3月期
151
3/1
29
2/15
44,304,700
3/1
50億750万9億6170万+162.01%
2/29
-16.49%
2/15
最新253
2024/6/18
19,634,600118億1391万+59.12%
159

年間値上がり率

2007/12/28 vs 2006/12/29
-65%(0.35倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
50%(1.5倍)
2011/12/30 vs 2010/12/30
-49%(0.51倍)
2012/12/28 vs 2011/12/30
251%(3.51倍)
2013/12/30 vs 2012/12/28
-9%(0.91倍)
2014/12/30 vs 2013/12/30
86%(1.86倍)
2015/12/30 vs 2014/12/30
-38%(0.62倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-39%(0.61倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
-75%(0.25倍)
2023/12/29 vs 2022/12/30
-54%(0.46倍)
2024/06/18 vs 2023/12/29
566%(6.66倍)
過去安値
34円(2023/10/24)
644%(7.44倍)
253円(6/18)