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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,620 | 3,865 | 3,555 | 3,795 | +245 | +6.9% | 4,990,500 |
| 2022/02/28 | 3,420 | 3,600 | 3,360 | 3,550 | +125 | +3.6% | 4,176,600 |
| 2022/02/25 | 3,455 | 3,465 | 3,310 | 3,425 | +180 | +5.5% | 3,991,400 |
| 2022/02/24 | 3,345 | 3,405 | 3,190 | 3,245 | -165 | -4.8% | 5,595,600 |
| 2022/02/22 | 3,240 | 3,560 | 3,215 | 3,410 | +100 | +3% | 5,860,000 |
| 2022/02/21 | 3,205 | 3,340 | 3,110 | 3,310 | -50 | -1.5% | 5,428,400 |
| 2022/02/18 | 3,215 | 3,385 | 3,210 | 3,360 | -10 | -0.3% | 4,150,400 |
| 2022/02/17 | 3,505 | 3,515 | 3,330 | 3,370 | -205 | -5.7% | 3,536,600 |
| 2022/02/16 | 3,660 | 3,695 | 3,550 | 3,575 | +55 | +1.6% | 2,346,300 |
| 2022/02/15 | 3,660 | 3,670 | 3,475 | 3,520 | -100 | -2.8% | 2,964,300 |
| 2022/02/14 | 3,710 | 3,850 | 3,555 | 3,620 | -275 | -7.1% | 3,695,100 |
| 2022/02/10 | 3,855 | 3,930 | 3,720 | 3,895 | +215 | +5.8% | 4,169,600 |
| 2022/02/09 | 3,605 | 3,690 | 3,515 | 3,680 | +155 | +4.4% | 2,367,100 |
| 2022/02/08 | 3,620 | 3,705 | 3,485 | 3,525 | -100 | -2.8% | 3,160,100 |
| 2022/02/07 | 3,755 | 3,850 | 3,590 | 3,625 | -185 | -4.9% | 4,064,700 |
| 2022/02/04 | 3,700 | 3,890 | 3,560 | 3,810 | -380 | -9.1% | 7,187,000 |
| 2022/02/03 | 4,250 | 4,275 | 4,105 | 4,190 | -240 | -5.4% | 2,243,700 |
| 2022/02/02 | 4,410 | 4,460 | 4,305 | 4,430 | +125 | +2.9% | 1,972,200 |
| 2022/02/01 | 4,440 | 4,585 | 4,275 | 4,305 | +35 | +0.8% | 3,928,800 |
| 2022/01/31 | 4,165 | 4,370 | 4,140 | 4,270 | +130 | +3.1% | 2,744,000 |
| 2022/01/28 | 4,145 | 4,220 | 4,070 | 4,140 | +130 | +3.2% | 3,481,200 |
| 2022/01/27 | 4,365 | 4,405 | 3,990 | 4,010 | -400 | -9.1% | 4,114,300 |
| 2022/01/26 | 4,445 | 4,500 | 4,340 | 4,410 | -105 | -2.3% | 2,435,700 |
| 2022/01/25 | 4,795 | 4,805 | 4,490 | 4,515 | -195 | -4.1% | 1,840,100 |
| 2022/01/24 | 4,725 | 4,730 | 4,455 | 4,710 | -140 | -2.9% | 3,214,500 |
| 2022/01/21 | 4,800 | 4,870 | 4,735 | 4,850 | -70 | -1.4% | 2,337,000 |
| 2022/01/20 | 4,820 | 4,945 | 4,725 | 4,920 | +30 | +0.6% | 2,060,400 |
| 2022/01/19 | 4,865 | 4,955 | 4,820 | 4,890 | -45 | -0.9% | 1,874,000 |
| 2022/01/18 | 4,910 | 5,000 | 4,815 | 4,935 | -10 | -0.2% | 1,888,500 |
| 2022/01/17 | 4,875 | 5,010 | 4,775 | 4,945 | +180 | +3.8% | 2,085,400 |
| 2022/01/14 | 4,915 | 4,940 | 4,670 | 4,765 | -295 | -5.8% | 3,011,700 |
| 2022/01/13 | 5,310 | 5,320 | 5,060 | 5,060 | -270 | -5.1% | 1,293,300 |
| 2022/01/12 | 5,360 | 5,490 | 5,310 | 5,330 | +100 | +1.9% | 1,246,700 |
| 2022/01/11 | 5,210 | 5,230 | 5,050 | 5,230 | -30 | -0.6% | 1,704,500 |
| 2022/01/07 | 5,270 | 5,310 | 5,160 | 5,260 | +80 | +1.5% | 1,951,300 |
| 2022/01/06 | 5,250 | 5,450 | 5,170 | 5,180 | -330 | -6% | 2,330,200 |
| 2022/01/05 | 5,570 | 5,700 | 5,510 | 5,510 | -290 | -5% | 1,680,100 |
| 2022/01/04 | 5,810 | 5,860 | 5,730 | 5,800 | -60 | -1% | 918,100 |
| 2021/12/30 | 5,870 | 5,920 | 5,780 | 5,860 | -20 | -0.3% | 627,000 |
| 2021/12/29 | 5,940 | 5,990 | 5,850 | 5,880 | -120 | -2% | 776,500 |
| 2021/12/28 | 6,140 | 6,140 | 5,970 | 6,000 | -110 | -1.8% | 890,200 |
| 2021/12/27 | 6,160 | 6,170 | 6,070 | 6,110 | -40 | -0.7% | 581,000 |
| 2021/12/24 | 6,120 | 6,210 | 6,120 | 6,150 | +80 | +1.3% | 1,100,400 |
| 2021/12/23 | 6,190 | 6,200 | 6,020 | 6,070 | -120 | -1.9% | 996,300 |
| 2021/12/22 | 6,100 | 6,190 | 6,040 | 6,190 | +130 | +2.1% | 969,300 |
| 2021/12/21 | 6,000 | 6,070 | 5,880 | 6,060 | +160 | +2.7% | 972,300 |
| 2021/12/20 | 6,030 | 6,170 | 5,900 | 5,900 | -140 | -2.3% | 951,500 |
| 2021/12/17 | 6,100 | 6,130 | 6,020 | 6,040 | -150 | -2.4% | 1,368,400 |
| 2021/12/16 | 6,630 | 6,650 | 6,090 | 6,190 | -340 | -5.2% | 2,345,600 |
| 2021/12/15 | 6,350 | 6,580 | 6,340 | 6,530 | +220 | +3.5% | 1,052,800 |
801～
850
件表示中 / 1699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 | 260,000円 | +6.7% | +33.6% | 0.00% | 29.82倍 | 5.32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 |
| ＳＨＩＦＴ | 174,000円 | +17.5% | +25.5% | 0.00% | 57.96倍 | 12.79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 |
| 電通総研 | 658,000円 | +11.4% | +9.0% | 1.76% | 26.78倍 | 4.70倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 224,400円 | +21.5% | +46.8% | 0.29% | 34.61倍 | 18.41倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| Ｕ－ＮＥＸＴ | 222,300円 | +10.2% | +5.9% | 0.63% | 24.01倍 | 4.46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 |
市場注目の銘柄
チャート関連のコラム
