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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 4,795 | 4,825 | 4,640 | 4,815 | +80 | +1.7% | 2,170,400 |
| 2020/08/03 | 4,510 | 4,760 | 4,460 | 4,735 | +315 | +7.1% | 2,624,700 |
| 2020/07/31 | 4,325 | 4,450 | 4,235 | 4,420 | +70 | +1.6% | 1,342,100 |
| 2020/07/30 | 4,310 | 4,395 | 4,275 | 4,350 | +45 | +1% | 821,800 |
| 2020/07/29 | 4,415 | 4,475 | 4,265 | 4,305 | -135 | -3% | 1,242,100 |
| 2020/07/28 | 4,360 | 4,495 | 4,360 | 4,440 | +65 | +1.5% | 924,100 |
| 2020/07/27 | 4,475 | 4,520 | 4,320 | 4,375 | -130 | -2.9% | 1,411,400 |
| 2020/07/22 | 4,420 | 4,530 | 4,375 | 4,505 | +75 | +1.7% | 1,497,600 |
| 2020/07/21 | 4,560 | 4,730 | 4,405 | 4,430 | +10 | +0.2% | 3,930,900 |
| 2020/07/20 | 4,260 | 4,435 | 4,250 | 4,420 | +210 | +5% | 1,960,200 |
| 2020/07/17 | 4,200 | 4,330 | 4,175 | 4,210 | +50 | +1.2% | 1,658,000 |
| 2020/07/16 | 4,235 | 4,265 | 4,135 | 4,160 | -55 | -1.3% | 1,347,400 |
| 2020/07/15 | 4,100 | 4,245 | 4,045 | 4,215 | +150 | +3.7% | 1,322,200 |
| 2020/07/14 | 4,060 | 4,145 | 4,015 | 4,065 | -65 | -1.6% | 1,792,200 |
| 2020/07/13 | 3,985 | 4,130 | 3,950 | 4,130 | +100 | +2.5% | 1,661,100 |
| 2020/07/10 | 3,870 | 4,075 | 3,860 | 4,030 | +210 | +5.5% | 2,690,900 |
| 2020/07/09 | 3,745 | 3,830 | 3,680 | 3,820 | +80 | +2.1% | 1,182,500 |
| 2020/07/08 | 3,700 | 3,765 | 3,560 | 3,740 | +15 | +0.4% | 1,401,200 |
| 2020/07/07 | 3,765 | 3,800 | 3,655 | 3,725 | -20 | -0.5% | 1,071,200 |
| 2020/07/06 | 3,630 | 3,765 | 3,595 | 3,745 | +85 | +2.3% | 1,448,900 |
| 2020/07/03 | 3,520 | 3,660 | 3,480 | 3,660 | +140 | +4% | 1,178,400 |
| 2020/07/02 | 3,605 | 3,680 | 3,420 | 3,520 | -50 | -1.4% | 1,955,100 |
| 2020/07/01 | 3,390 | 3,640 | 3,370 | 3,570 | +240 | +7.2% | 2,747,100 |
| 2020/06/30 | 3,470 | 3,530 | 3,210 | 3,330 | -70 | -2.1% | 1,615,300 |
| 2020/06/29 | 3,395 | 3,465 | 3,335 | 3,400 | -25 | -0.7% | 1,332,700 |
| 2020/06/26 | 3,300 | 3,440 | 3,290 | 3,425 | +130 | +3.9% | 1,464,700 |
| 2020/06/25 | 3,230 | 3,325 | 3,220 | 3,295 | -5 | -0.2% | 808,700 |
| 2020/06/24 | 3,295 | 3,330 | 3,280 | 3,300 | -20 | -0.6% | 539,700 |
| 2020/06/23 | 3,330 | 3,340 | 3,230 | 3,320 | +35 | +1.1% | 751,500 |
| 2020/06/22 | 3,225 | 3,305 | 3,185 | 3,285 | +30 | +0.9% | 792,100 |
| 2020/06/19 | 3,345 | 3,360 | 3,230 | 3,255 | -70 | -2.1% | 858,800 |
| 2020/06/18 | 3,330 | 3,410 | 3,230 | 3,325 | +30 | +0.9% | 1,371,000 |
| 2020/06/17 | 3,190 | 3,300 | 3,130 | 3,295 | +120 | +3.8% | 1,258,700 |
| 2020/06/16 | 3,050 | 3,215 | 3,035 | 3,175 | +176 | +5.9% | 1,690,500 |
| 2020/06/15 | 3,075 | 3,110 | 2,983 | 2,999 | -116 | -3.7% | 1,220,900 |
| 2020/06/12 | 2,900 | 3,145 | 2,830 | 3,115 | +40 | +1.3% | 1,658,500 |
| 2020/06/11 | 3,065 | 3,170 | 3,040 | 3,075 | -90 | -2.8% | 1,264,300 |
| 2020/06/10 | 3,110 | 3,230 | 3,090 | 3,165 | +40 | +1.3% | 994,500 |
| 2020/06/09 | 3,170 | 3,210 | 3,055 | 3,125 | -95 | -3% | 1,516,300 |
| 2020/06/08 | 3,220 | 3,230 | 3,125 | 3,220 | -10 | -0.3% | 993,700 |
| 2020/06/05 | 3,200 | 3,265 | 3,145 | 3,230 | -45 | -1.4% | 1,047,300 |
| 2020/06/04 | 3,415 | 3,430 | 3,250 | 3,275 | -135 | -4% | 1,980,000 |
| 2020/06/03 | 3,425 | 3,495 | 3,345 | 3,410 | +55 | +1.6% | 1,722,400 |
| 2020/06/02 | 3,450 | 3,470 | 3,310 | 3,355 | -25 | -0.7% | 1,375,700 |
| 2020/06/01 | 3,175 | 3,400 | 3,175 | 3,380 | +170 | +5.3% | 1,777,400 |
| 2020/05/29 | 3,060 | 3,275 | 3,060 | 3,210 | +160 | +5.2% | 3,531,800 |
| 2020/05/28 | 2,992 | 3,050 | 2,978 | 3,050 | +50 | +1.7% | 1,532,900 |
| 2020/05/27 | 2,890 | 3,010 | 2,871 | 3,000 | +80 | +2.7% | 2,000,900 |
| 2020/05/26 | 3,035 | 3,040 | 2,912 | 2,920 | -95 | -3.2% | 2,070,700 |
| 2020/05/25 | 2,989 | 3,045 | 2,941 | 3,015 | +93 | +3.2% | 1,148,100 |
1251～
1300
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% | 23.09倍 | 4.28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% | 26.17倍 | 15.71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
