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 |
|---|---|---|---|---|---|---|---|
| 2021/06/25 | 5,620 | 5,970 | 5,610 | 5,960 | +330 | +5.9% | 2,637,500 |
| 2021/06/24 | 5,590 | 5,840 | 5,470 | 5,630 | +440 | +8.5% | 4,252,300 |
| 2021/06/23 | 5,220 | 5,220 | 5,120 | 5,190 | +40 | +0.8% | 583,400 |
| 2021/06/22 | 5,320 | 5,320 | 5,150 | 5,150 | -130 | -2.5% | 907,000 |
| 2021/06/21 | 5,250 | 5,340 | 5,250 | 5,280 | -160 | -2.9% | 563,700 |
| 2021/06/18 | 5,460 | 5,590 | 5,390 | 5,440 | +80 | +1.5% | 1,231,500 |
| 2021/06/17 | 5,400 | 5,420 | 5,320 | 5,360 | -90 | -1.7% | 520,800 |
| 2021/06/16 | 5,410 | 5,470 | 5,370 | 5,450 | -50 | -0.9% | 484,900 |
| 2021/06/15 | 5,520 | 5,540 | 5,430 | 5,500 | ±0 | ±0% | 383,500 |
| 2021/06/14 | 5,370 | 5,500 | 5,360 | 5,500 | +190 | +3.6% | 940,700 |
| 2021/06/11 | 5,320 | 5,390 | 5,280 | 5,310 | +30 | +0.6% | 613,500 |
| 2021/06/10 | 5,170 | 5,300 | 5,130 | 5,280 | +90 | +1.7% | 558,400 |
| 2021/06/09 | 5,210 | 5,210 | 5,090 | 5,190 | -30 | -0.6% | 612,700 |
| 2021/06/08 | 5,220 | 5,370 | 5,200 | 5,220 | +120 | +2.4% | 1,049,400 |
| 2021/06/07 | 5,150 | 5,180 | 5,090 | 5,100 | +20 | +0.4% | 624,600 |
| 2021/06/04 | 5,220 | 5,220 | 5,060 | 5,080 | -180 | -3.4% | 728,700 |
| 2021/06/03 | 5,190 | 5,270 | 5,120 | 5,260 | +100 | +1.9% | 586,700 |
| 2021/06/02 | 5,210 | 5,270 | 5,130 | 5,160 | -50 | -1% | 607,600 |
| 2021/06/01 | 5,190 | 5,220 | 5,110 | 5,210 | +20 | +0.4% | 448,000 |
| 2021/05/31 | 5,240 | 5,290 | 5,150 | 5,190 | -50 | -1% | 503,000 |
| 2021/05/28 | 5,400 | 5,440 | 5,220 | 5,240 | -160 | -3% | 859,100 |
| 2021/05/27 | 5,320 | 5,400 | 5,210 | 5,400 | +110 | +2.1% | 2,303,900 |
| 2021/05/26 | 5,070 | 5,300 | 5,060 | 5,290 | +250 | +5% | 1,249,300 |
| 2021/05/25 | 5,100 | 5,110 | 4,975 | 5,040 | +10 | +0.2% | 599,000 |
| 2021/05/24 | 5,020 | 5,130 | 5,000 | 5,030 | -20 | -0.4% | 595,000 |
| 2021/05/21 | 4,980 | 5,060 | 4,970 | 5,050 | +150 | +3.1% | 896,300 |
| 2021/05/20 | 4,900 | 4,930 | 4,820 | 4,900 | +20 | +0.4% | 839,600 |
| 2021/05/19 | 4,810 | 4,905 | 4,775 | 4,880 | +20 | +0.4% | 710,200 |
| 2021/05/18 | 4,810 | 4,910 | 4,775 | 4,860 | +60 | +1.3% | 638,600 |
| 2021/05/17 | 4,940 | 5,020 | 4,760 | 4,800 | -165 | -3.3% | 1,146,700 |
| 2021/05/14 | 4,845 | 4,990 | 4,840 | 4,965 | +65 | +1.3% | 764,700 |
| 2021/05/13 | 4,825 | 5,000 | 4,710 | 4,900 | -45 | -0.9% | 1,332,200 |
| 2021/05/12 | 4,915 | 4,990 | 4,850 | 4,945 | +150 | +3.1% | 1,479,700 |
| 2021/05/11 | 5,030 | 5,070 | 4,760 | 4,795 | -285 | -5.6% | 2,450,500 |
| 2021/05/10 | 5,130 | 5,170 | 5,040 | 5,080 | -80 | -1.6% | 844,300 |
| 2021/05/07 | 5,440 | 5,450 | 5,150 | 5,160 | -340 | -6.2% | 1,875,300 |
| 2021/05/06 | 5,550 | 5,720 | 5,420 | 5,500 | +100 | +1.9% | 1,977,100 |
| 2021/04/30 | 5,460 | 5,500 | 5,340 | 5,400 | -40 | -0.7% | 1,253,200 |
| 2021/04/28 | 5,360 | 5,490 | 5,330 | 5,440 | +10 | +0.2% | 781,700 |
| 2021/04/27 | 5,370 | 5,450 | 5,360 | 5,430 | +80 | +1.5% | 808,100 |
| 2021/04/26 | 5,350 | 5,370 | 5,270 | 5,350 | +10 | +0.2% | 543,500 |
| 2021/04/23 | 5,390 | 5,440 | 5,300 | 5,340 | -80 | -1.5% | 626,000 |
| 2021/04/22 | 5,290 | 5,440 | 5,270 | 5,420 | +210 | +4% | 947,300 |
| 2021/04/21 | 5,250 | 5,280 | 5,160 | 5,210 | -120 | -2.3% | 802,200 |
| 2021/04/20 | 5,370 | 5,410 | 5,290 | 5,330 | -100 | -1.8% | 705,400 |
| 2021/04/19 | 5,320 | 5,500 | 5,310 | 5,430 | +40 | +0.7% | 877,100 |
| 2021/04/16 | 5,230 | 5,420 | 5,230 | 5,390 | +170 | +3.3% | 1,194,000 |
| 2021/04/15 | 5,230 | 5,280 | 5,160 | 5,220 | -80 | -1.5% | 645,400 |
| 2021/04/14 | 5,150 | 5,320 | 5,140 | 5,300 | +160 | +3.1% | 1,026,000 |
| 2021/04/13 | 5,170 | 5,190 | 5,070 | 5,140 | -10 | -0.2% | 848,600 |
1001～
1050
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
