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 |
|---|---|---|---|---|---|---|---|
| 2022/02/04 | 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 |
| 2021/12/14 | 6,480 | 6,500 | 6,300 | 6,310 | -270 | -4.1% | 834,900 |
| 2021/12/13 | 6,620 | 6,650 | 6,480 | 6,580 | +120 | +1.9% | 1,145,800 |
| 2021/12/10 | 6,540 | 6,550 | 6,370 | 6,460 | -180 | -2.7% | 1,154,200 |
| 2021/12/09 | 6,700 | 6,770 | 6,600 | 6,640 | -100 | -1.5% | 1,194,900 |
| 2021/12/08 | 6,670 | 6,820 | 6,630 | 6,740 | +200 | +3.1% | 933,400 |
| 2021/12/07 | 6,530 | 6,580 | 6,390 | 6,540 | +210 | +3.3% | 1,142,700 |
| 2021/12/06 | 6,730 | 6,750 | 6,320 | 6,330 | -520 | -7.6% | 1,625,100 |
| 2021/12/03 | 6,810 | 6,940 | 6,650 | 6,850 | ±0 | ±0% | 886,600 |
| 2021/12/02 | 6,910 | 7,060 | 6,770 | 6,850 | -70 | -1% | 1,034,000 |
| 2021/12/01 | 6,970 | 7,010 | 6,640 | 6,920 | +30 | +0.4% | 988,500 |
| 2021/11/30 | 7,170 | 7,220 | 6,890 | 6,890 | -160 | -2.3% | 1,093,600 |
| 2021/11/29 | 7,070 | 7,210 | 7,030 | 7,050 | -20 | -0.3% | 898,100 |
| 2021/11/26 | 7,050 | 7,150 | 7,010 | 7,070 | -10 | -0.1% | 564,600 |
| 2021/11/25 | 7,150 | 7,290 | 7,080 | 7,080 | +100 | +1.4% | 1,215,500 |
| 2021/11/24 | 7,110 | 7,120 | 6,800 | 6,980 | -340 | -4.6% | 2,009,600 |
851～
900
件表示中 / 1734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 | 233,500円 | +6.7% | +33.6% | 0.00% | 26.78倍 | 4.78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 |
| ＧＭＯ | 367,500円 | +6.3% | +28.0% | 1.30% | 20.77倍 | 4.33倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| 東 映 | 524,000円 | -4.3% | -16.2% | 0.23% | 22.59倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| Ｕ－ＮＥＸＴ | 200,800円 | +10.2% | +5.9% | 0.70% | 21.69倍 | 4.03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 |
| マネフォワード | 594,800円 | +22.6% | - | 0.00% | - | 9.10倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
