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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 7,100 | 7,390 | 7,100 | 7,320 | +310 | +4.4% | 1,346,200 |
| 2021/11/19 | 7,110 | 7,220 | 6,990 | 7,010 | -170 | -2.4% | 916,700 |
| 2021/11/18 | 7,240 | 7,320 | 7,050 | 7,180 | +50 | +0.7% | 934,300 |
| 2021/11/17 | 7,080 | 7,180 | 6,980 | 7,130 | +230 | +3.3% | 1,115,600 |
| 2021/11/16 | 7,010 | 7,040 | 6,860 | 6,900 | -200 | -2.8% | 827,700 |
| 2021/11/15 | 6,930 | 7,100 | 6,880 | 7,100 | +260 | +3.8% | 1,004,900 |
| 2021/11/12 | 6,850 | 6,930 | 6,790 | 6,840 | +40 | +0.6% | 545,400 |
| 2021/11/11 | 6,650 | 6,800 | 6,580 | 6,800 | +50 | +0.7% | 535,500 |
| 2021/11/10 | 6,890 | 6,900 | 6,680 | 6,750 | -110 | -1.6% | 1,088,800 |
| 2021/11/09 | 6,950 | 7,080 | 6,860 | 6,860 | +10 | +0.1% | 1,000,400 |
| 2021/11/08 | 7,100 | 7,100 | 6,800 | 6,850 | -160 | -2.3% | 1,295,900 |
| 2021/11/05 | 7,040 | 7,100 | 6,960 | 7,010 | +50 | +0.7% | 1,039,100 |
| 2021/11/04 | 6,860 | 7,120 | 6,850 | 6,960 | +200 | +3% | 1,593,700 |
| 2021/11/02 | 6,580 | 6,810 | 6,530 | 6,760 | +140 | +2.1% | 1,565,100 |
| 2021/11/01 | 6,070 | 6,710 | 6,000 | 6,620 | +470 | +7.6% | 3,288,400 |
| 2021/10/29 | 6,390 | 6,410 | 6,130 | 6,150 | -220 | -3.5% | 1,454,100 |
| 2021/10/28 | 6,290 | 6,390 | 6,150 | 6,370 | +50 | +0.8% | 976,000 |
| 2021/10/27 | 6,410 | 6,490 | 6,250 | 6,320 | -180 | -2.8% | 1,269,600 |
| 2021/10/26 | 6,570 | 6,620 | 6,450 | 6,500 | ±0 | ±0% | 1,221,300 |
| 2021/10/25 | 6,660 | 6,740 | 6,360 | 6,500 | -210 | -3.1% | 1,971,500 |
| 2021/10/22 | 6,890 | 6,890 | 6,670 | 6,710 | -80 | -1.2% | 1,026,100 |
| 2021/10/21 | 6,780 | 6,920 | 6,710 | 6,790 | -110 | -1.6% | 875,000 |
| 2021/10/20 | 6,860 | 6,950 | 6,700 | 6,900 | -50 | -0.7% | 1,407,300 |
| 2021/10/19 | 6,680 | 6,980 | 6,650 | 6,950 | +440 | +6.8% | 1,994,400 |
| 2021/10/18 | 6,580 | 6,660 | 6,490 | 6,510 | -70 | -1.1% | 830,600 |
| 2021/10/15 | 6,400 | 6,600 | 6,380 | 6,580 | +220 | +3.5% | 1,212,000 |
| 2021/10/14 | 6,400 | 6,500 | 6,330 | 6,360 | -80 | -1.2% | 813,800 |
| 2021/10/13 | 6,450 | 6,650 | 6,390 | 6,440 | +30 | +0.5% | 1,470,700 |
| 2021/10/12 | 6,740 | 6,740 | 6,370 | 6,410 | -370 | -5.5% | 2,350,800 |
| 2021/10/11 | 6,730 | 6,780 | 6,440 | 6,780 | +140 | +2.1% | 1,866,700 |
| 2021/10/08 | 6,310 | 6,710 | 6,260 | 6,640 | +430 | +6.9% | 3,202,800 |
| 2021/10/07 | 6,200 | 6,380 | 6,190 | 6,210 | +50 | +0.8% | 1,377,800 |
| 2021/10/06 | 6,300 | 6,410 | 6,110 | 6,160 | -40 | -0.6% | 1,564,200 |
| 2021/10/05 | 6,200 | 6,260 | 6,080 | 6,200 | -130 | -2.1% | 1,510,800 |
| 2021/10/04 | 6,500 | 6,540 | 6,210 | 6,330 | -80 | -1.2% | 1,514,900 |
| 2021/10/01 | 6,170 | 6,480 | 6,150 | 6,410 | +250 | +4.1% | 2,473,700 |
| 2021/09/30 | 5,960 | 6,170 | 5,940 | 6,160 | +240 | +4.1% | 1,162,500 |
| 2021/09/29 | 5,860 | 5,950 | 5,800 | 5,920 | -60 | -1% | 1,506,800 |
| 2021/09/28 | 6,300 | 6,320 | 5,920 | 5,980 | -220 | -3.5% | 1,612,300 |
| 2021/09/27 | 6,270 | 6,280 | 6,110 | 6,200 | -40 | -0.6% | 754,600 |
| 2021/09/24 | 6,250 | 6,330 | 6,170 | 6,240 | +120 | +2% | 1,155,800 |
| 2021/09/22 | 6,000 | 6,190 | 5,970 | 6,120 | +130 | +2.2% | 1,123,900 |
| 2021/09/21 | 5,950 | 6,080 | 5,870 | 5,990 | -130 | -2.1% | 1,538,800 |
| 2021/09/17 | 6,200 | 6,210 | 5,990 | 6,120 | +20 | +0.3% | 1,476,800 |
| 2021/09/16 | 6,400 | 6,410 | 6,010 | 6,100 | -300 | -4.7% | 1,571,700 |
| 2021/09/15 | 6,540 | 6,560 | 6,360 | 6,400 | ±0 | ±0% | 1,424,000 |
| 2021/09/14 | 6,280 | 6,530 | 6,250 | 6,400 | +180 | +2.9% | 2,092,700 |
| 2021/09/13 | 6,100 | 6,290 | 6,080 | 6,220 | +200 | +3.3% | 1,556,000 |
| 2021/09/10 | 6,050 | 6,120 | 6,000 | 6,020 | +70 | +1.2% | 1,389,600 |
| 2021/09/09 | 5,900 | 6,070 | 5,880 | 5,950 | -90 | -1.5% | 1,225,200 |
901～
950
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
