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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 3,335 | 3,390 | 3,200 | 3,350 | +55 | +1.7% | 3,266,300 |
| 2022/03/24 | 3,160 | 3,295 | 3,140 | 3,295 | +15 | +0.5% | 2,968,500 |
| 2022/03/23 | 3,215 | 3,355 | 3,170 | 3,280 | +160 | +5.1% | 3,677,100 |
| 2022/03/22 | 3,215 | 3,220 | 3,065 | 3,120 | -80 | -2.5% | 4,440,800 |
| 2022/03/18 | 3,055 | 3,220 | 3,045 | 3,200 | +125 | +4.1% | 4,765,300 |
| 2022/03/17 | 2,990 | 3,120 | 2,954 | 3,075 | +265 | +9.4% | 6,424,500 |
| 2022/03/16 | 2,830 | 2,880 | 2,751 | 2,810 | +60 | +2.2% | 7,096,500 |
| 2022/03/15 | 2,720 | 2,860 | 2,675 | 2,750 | -74 | -2.6% | 9,538,400 |
| 2022/03/14 | 2,763 | 2,850 | 2,627 | 2,824 | +68 | +2.5% | 10,666,500 |
| 2022/03/11 | 2,990 | 3,020 | 2,714 | 2,756 | -384 | -12.2% | 10,878,700 |
| 2022/03/10 | 3,225 | 3,285 | 3,120 | 3,140 | +125 | +4.1% | 3,225,400 |
| 2022/03/09 | 3,205 | 3,220 | 3,000 | 3,015 | -105 | -3.4% | 2,619,700 |
| 2022/03/08 | 3,100 | 3,220 | 3,060 | 3,120 | -80 | -2.5% | 3,786,500 |
| 2022/03/07 | 3,255 | 3,320 | 3,160 | 3,200 | -175 | -5.2% | 2,668,600 |
| 2022/03/04 | 3,370 | 3,425 | 3,320 | 3,375 | -95 | -2.7% | 3,550,700 |
| 2022/03/03 | 3,700 | 3,710 | 3,465 | 3,470 | -180 | -4.9% | 4,592,800 |
| 2022/03/02 | 3,700 | 3,745 | 3,530 | 3,650 | -145 | -3.8% | 4,229,000 |
| 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 |
851～
900
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
