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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 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 |
| 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 |
901～
950
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
