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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 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 |
| 2021/04/12 | 5,260 | 5,280 | 5,150 | 5,150 | -110 | -2.1% | 726,000 |
| 2021/04/09 | 5,130 | 5,280 | 5,120 | 5,260 | +120 | +2.3% | 685,000 |
| 2021/04/08 | 5,190 | 5,260 | 5,140 | 5,140 | -110 | -2.1% | 452,000 |
| 2021/04/07 | 5,160 | 5,280 | 5,100 | 5,250 | +70 | +1.4% | 728,800 |
| 2021/04/06 | 5,340 | 5,340 | 5,150 | 5,180 | -140 | -2.6% | 769,300 |
| 2021/04/05 | 5,470 | 5,480 | 5,290 | 5,320 | +40 | +0.8% | 1,253,500 |
| 2021/04/02 | 5,220 | 5,320 | 5,160 | 5,280 | +120 | +2.3% | 977,000 |
| 2021/04/01 | 5,100 | 5,250 | 5,030 | 5,160 | +140 | +2.8% | 1,024,200 |
| 2021/03/31 | 4,915 | 5,040 | 4,870 | 5,020 | +60 | +1.2% | 783,400 |
| 2021/03/30 | 4,950 | 5,000 | 4,860 | 4,960 | +45 | +0.9% | 899,600 |
| 2021/03/29 | 5,150 | 5,160 | 4,910 | 4,915 | -195 | -3.8% | 1,413,000 |
| 2021/03/26 | 5,140 | 5,210 | 5,070 | 5,110 | +30 | +0.6% | 839,200 |
| 2021/03/25 | 5,080 | 5,120 | 5,010 | 5,080 | -70 | -1.4% | 995,500 |
| 2021/03/24 | 5,320 | 5,340 | 5,040 | 5,150 | -270 | -5% | 1,892,500 |
| 2021/03/23 | 5,460 | 5,560 | 5,380 | 5,420 | -30 | -0.6% | 901,900 |
| 2021/03/22 | 5,510 | 5,650 | 5,430 | 5,450 | -60 | -1.1% | 699,000 |
| 2021/03/19 | 5,540 | 5,630 | 5,410 | 5,510 | -130 | -2.3% | 1,326,300 |
| 2021/03/18 | 5,440 | 5,750 | 5,370 | 5,640 | +240 | +4.4% | 2,455,100 |
1051～
1100
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
