メルカリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,160 | 3,212 | 3,145 | 3,199 | +54 | +1.7% | 3,126,800 |
| 2023/08/25 | 3,074 | 3,155 | 3,070 | 3,145 | +9 | +0.3% | 3,424,300 |
| 2023/08/24 | 3,163 | 3,186 | 3,118 | 3,136 | +24 | +0.8% | 3,878,500 |
| 2023/08/23 | 3,110 | 3,177 | 3,032 | 3,112 | +12 | +0.4% | 6,815,800 |
| 2023/08/22 | 3,200 | 3,202 | 3,071 | 3,100 | -74 | -2.3% | 4,783,300 |
| 2023/08/21 | 3,189 | 3,214 | 3,142 | 3,174 | -11 | -0.3% | 3,115,800 |
| 2023/08/18 | 3,250 | 3,260 | 3,178 | 3,185 | -93 | -2.8% | 4,699,200 |
| 2023/08/17 | 3,246 | 3,344 | 3,190 | 3,278 | +23 | +0.7% | 7,652,100 |
| 2023/08/16 | 3,132 | 3,313 | 3,116 | 3,255 | +81 | +2.6% | 8,969,300 |
| 2023/08/15 | 3,300 | 3,303 | 3,136 | 3,174 | -126 | -3.8% | 9,356,800 |
| 2023/08/14 | 3,431 | 3,446 | 3,210 | 3,300 | -271 | -7.6% | 10,520,800 |
| 2023/08/10 | 3,508 | 3,575 | 3,458 | 3,571 | +29 | +0.8% | 4,384,200 |
| 2023/08/09 | 3,558 | 3,624 | 3,504 | 3,542 | ±0 | ±0% | 4,405,300 |
| 2023/08/08 | 3,633 | 3,673 | 3,508 | 3,542 | -99 | -2.7% | 4,678,500 |
| 2023/08/07 | 3,579 | 3,664 | 3,545 | 3,641 | -8 | -0.2% | 5,134,900 |
| 2023/08/04 | 3,455 | 3,655 | 3,440 | 3,649 | +169 | +4.9% | 6,391,800 |
| 2023/08/03 | 3,557 | 3,577 | 3,460 | 3,480 | -134 | -3.7% | 5,634,400 |
| 2023/08/02 | 3,749 | 3,755 | 3,475 | 3,614 | +14 | +0.4% | 13,738,800 |
| 2023/08/01 | 3,620 | 3,662 | 3,596 | 3,600 | +4 | +0.1% | 3,262,900 |
| 2023/07/31 | 3,676 | 3,692 | 3,585 | 3,596 | -21 | -0.6% | 4,814,900 |
| 2023/07/28 | 3,572 | 3,665 | 3,560 | 3,617 | +21 | +0.6% | 5,166,300 |
| 2023/07/27 | 3,535 | 3,608 | 3,531 | 3,596 | +36 | +1% | 3,448,200 |
| 2023/07/26 | 3,573 | 3,602 | 3,547 | 3,560 | -20 | -0.6% | 3,141,600 |
| 2023/07/25 | 3,560 | 3,581 | 3,518 | 3,580 | -17 | -0.5% | 4,317,700 |
| 2023/07/24 | 3,554 | 3,609 | 3,535 | 3,597 | +70 | +2% | 4,877,100 |
| 2023/07/21 | 3,448 | 3,530 | 3,435 | 3,527 | +25 | +0.7% | 3,742,600 |
| 2023/07/20 | 3,556 | 3,592 | 3,484 | 3,502 | -89 | -2.5% | 5,413,700 |
| 2023/07/19 | 3,526 | 3,615 | 3,516 | 3,591 | +94 | +2.7% | 6,078,300 |
| 2023/07/18 | 3,529 | 3,533 | 3,448 | 3,497 | -20 | -0.6% | 4,358,700 |
| 2023/07/14 | 3,560 | 3,575 | 3,470 | 3,517 | -2 | -0.1% | 4,633,900 |
| 2023/07/13 | 3,457 | 3,525 | 3,411 | 3,519 | +92 | +2.7% | 5,545,500 |
| 2023/07/12 | 3,501 | 3,518 | 3,416 | 3,427 | -46 | -1.3% | 7,290,700 |
| 2023/07/11 | 3,463 | 3,558 | 3,414 | 3,473 | +45 | +1.3% | 7,974,200 |
| 2023/07/10 | 3,325 | 3,475 | 3,322 | 3,428 | +88 | +2.6% | 5,725,400 |
| 2023/07/07 | 3,390 | 3,469 | 3,336 | 3,340 | -104 | -3% | 4,896,500 |
| 2023/07/06 | 3,440 | 3,506 | 3,430 | 3,444 | -33 | -0.9% | 4,215,100 |
| 2023/07/05 | 3,440 | 3,517 | 3,435 | 3,477 | +55 | +1.6% | 5,273,200 |
| 2023/07/04 | 3,357 | 3,428 | 3,353 | 3,422 | +32 | +0.9% | 3,919,100 |
| 2023/07/03 | 3,397 | 3,424 | 3,381 | 3,390 | +31 | +0.9% | 3,759,000 |
| 2023/06/30 | 3,349 | 3,370 | 3,319 | 3,359 | -74 | -2.2% | 4,337,800 |
| 2023/06/29 | 3,403 | 3,479 | 3,381 | 3,433 | +67 | +2% | 5,318,100 |
| 2023/06/28 | 3,323 | 3,374 | 3,278 | 3,366 | +106 | +3.3% | 4,481,400 |
| 2023/06/27 | 3,311 | 3,349 | 3,201 | 3,260 | -77 | -2.3% | 5,606,200 |
| 2023/06/26 | 3,315 | 3,397 | 3,311 | 3,337 | -22 | -0.7% | 5,754,100 |
| 2023/06/23 | 3,414 | 3,451 | 3,302 | 3,359 | -19 | -0.6% | 6,350,200 |
| 2023/06/22 | 3,400 | 3,435 | 3,346 | 3,378 | -66 | -1.9% | 6,942,800 |
| 2023/06/21 | 3,416 | 3,519 | 3,414 | 3,444 | +12 | +0.3% | 9,182,900 |
| 2023/06/20 | 3,378 | 3,469 | 3,343 | 3,432 | +32 | +0.9% | 7,020,900 |
| 2023/06/19 | 3,380 | 3,400 | 3,290 | 3,400 | +33 | +1% | 6,209,600 |
| 2023/06/16 | 3,272 | 3,367 | 3,243 | 3,367 | +83 | +2.5% | 6,144,500 |
501～
550
件表示中 / 1766件
類似銘柄と比較する
現在ご覧いただいている「メルカリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メルカリ | 226,100円 | +6.4% | +3.0% | 0.00% | 18.61倍 | 3.75倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| Ｕ－ＮＥＸＴ | 213,700円 | +10.2% | +5.9% | 0.66% | 23.08倍 | 4.29倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＳＨＩＦＴ | 142,200円 | +17.5% | +34.8% | 0.00% | 47.38倍 | 10.45倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＡＮＹＣＯＬＯＲ | 565,000円 | +16.6% | +26.4% | 1.24% | 24.25倍 | 15.70倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
