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 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 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 |
| 2021/03/17 | 5,270 | 5,500 | 5,260 | 5,400 | +100 | +1.9% | 1,121,200 |
| 2021/03/16 | 5,150 | 5,350 | 5,090 | 5,300 | +140 | +2.7% | 1,201,500 |
| 2021/03/15 | 5,310 | 5,310 | 5,090 | 5,160 | -150 | -2.8% | 1,169,000 |
| 2021/03/12 | 5,280 | 5,320 | 5,130 | 5,310 | +130 | +2.5% | 1,038,400 |
| 2021/03/11 | 5,050 | 5,200 | 5,030 | 5,180 | +50 | +1% | 1,056,800 |
| 2021/03/10 | 5,380 | 5,480 | 5,110 | 5,130 | -150 | -2.8% | 1,439,600 |
| 2021/03/09 | 5,040 | 5,290 | 4,950 | 5,280 | +120 | +2.3% | 1,741,400 |
| 2021/03/08 | 5,280 | 5,370 | 5,110 | 5,160 | -20 | -0.4% | 1,782,300 |
| 2021/03/05 | 5,130 | 5,180 | 4,960 | 5,180 | -70 | -1.3% | 2,128,900 |
| 2021/03/04 | 5,250 | 5,320 | 5,110 | 5,250 | -190 | -3.5% | 1,560,100 |
| 2021/03/03 | 5,570 | 5,690 | 5,340 | 5,440 | -40 | -0.7% | 2,089,800 |
| 2021/03/02 | 5,860 | 5,870 | 5,430 | 5,480 | +220 | +4.2% | 2,821,100 |
| 2021/03/01 | 5,160 | 5,300 | 5,060 | 5,260 | +140 | +2.7% | 894,700 |
| 2021/02/26 | 5,160 | 5,220 | 5,050 | 5,120 | -240 | -4.5% | 1,977,800 |
| 2021/02/25 | 5,260 | 5,390 | 5,160 | 5,360 | +110 | +2.1% | 904,900 |
| 2021/02/24 | 5,380 | 5,440 | 5,180 | 5,250 | -240 | -4.4% | 1,764,400 |
| 2021/02/22 | 5,480 | 5,590 | 5,400 | 5,490 | -40 | -0.7% | 688,600 |
| 2021/02/19 | 5,400 | 5,620 | 5,320 | 5,530 | +90 | +1.7% | 1,081,000 |
| 2021/02/18 | 5,600 | 5,640 | 5,380 | 5,440 | -80 | -1.4% | 1,171,500 |
| 2021/02/17 | 5,800 | 5,800 | 5,460 | 5,520 | -450 | -7.5% | 2,751,900 |
| 2021/02/16 | 6,240 | 6,400 | 5,930 | 5,970 | -170 | -2.8% | 2,300,100 |
| 2021/02/15 | 6,150 | 6,230 | 5,920 | 6,140 | -20 | -0.3% | 1,602,600 |
| 2021/02/12 | 5,640 | 6,230 | 5,600 | 6,160 | +600 | +10.8% | 3,636,200 |
| 2021/02/10 | 5,190 | 5,600 | 5,180 | 5,560 | +400 | +7.8% | 2,651,600 |
| 2021/02/09 | 5,170 | 5,220 | 5,050 | 5,160 | +20 | +0.4% | 974,500 |
| 2021/02/08 | 5,110 | 5,170 | 4,990 | 5,140 | +170 | +3.4% | 1,908,300 |
| 2021/02/05 | 5,090 | 5,090 | 4,815 | 4,970 | -370 | -6.9% | 5,023,100 |
| 2021/02/04 | 5,210 | 5,400 | 5,180 | 5,340 | +220 | +4.3% | 1,843,500 |
| 2021/02/03 | 5,110 | 5,170 | 5,010 | 5,120 | +50 | +1% | 666,400 |
| 2021/02/02 | 5,150 | 5,150 | 5,030 | 5,070 | -20 | -0.4% | 736,700 |
| 2021/02/01 | 5,130 | 5,170 | 4,965 | 5,090 | +50 | +1% | 1,039,700 |
| 2021/01/29 | 5,220 | 5,310 | 5,030 | 5,040 | -100 | -1.9% | 1,629,400 |
1051～
1100
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
