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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,377.5 | 2,382.5 | 2,307.5 | 2,339 | -53.5 | -2.2% | 4,296,400 |
| 2025/02/27 | 2,306.5 | 2,397.5 | 2,268 | 2,392.5 | +75.5 | +3.3% | 4,099,200 |
| 2025/02/26 | 2,340 | 2,398 | 2,274 | 2,317 | -18.5 | -0.8% | 4,520,500 |
| 2025/02/25 | 2,281 | 2,347 | 2,256.5 | 2,335.5 | +36 | +1.6% | 3,248,500 |
| 2025/02/21 | 2,265 | 2,337 | 2,265 | 2,299.5 | +46.5 | +2.1% | 4,249,400 |
| 2025/02/20 | 2,278 | 2,315 | 2,239 | 2,253 | -57 | -2.5% | 3,506,600 |
| 2025/02/19 | 2,283 | 2,331 | 2,271 | 2,310 | +18 | +0.8% | 4,655,100 |
| 2025/02/18 | 2,320.5 | 2,343 | 2,266.5 | 2,292 | -41 | -1.8% | 5,279,800 |
| 2025/02/17 | 2,439.5 | 2,455 | 2,332.5 | 2,333 | -56.5 | -2.4% | 5,970,500 |
| 2025/02/14 | 2,356 | 2,449 | 2,314.5 | 2,389.5 | +35.5 | +1.5% | 7,569,900 |
| 2025/02/13 | 2,310 | 2,370 | 2,268 | 2,354 | +56 | +2.4% | 7,216,000 |
| 2025/02/12 | 2,353.5 | 2,358 | 2,238 | 2,298 | -63 | -2.7% | 9,415,100 |
| 2025/02/10 | 2,294 | 2,372 | 2,246 | 2,361 | +54 | +2.3% | 21,105,700 |
| 2025/02/07 | 2,180 | 2,307 | 2,114 | 2,307 | +400 | +21% | 17,693,500 |
| 2025/02/06 | 1,855 | 1,907 | 1,848 | 1,907 | +36.5 | +2% | 3,735,000 |
| 2025/02/05 | 1,845 | 1,888 | 1,842 | 1,870.5 | +8.5 | +0.5% | 2,830,700 |
| 2025/02/04 | 1,872 | 1,888 | 1,859.5 | 1,862 | +1.5 | +0.1% | 2,179,100 |
| 2025/02/03 | 1,850 | 1,866.5 | 1,829 | 1,860.5 | -28 | -1.5% | 2,664,400 |
| 2025/01/31 | 1,916 | 1,916 | 1,850 | 1,888.5 | -42 | -2.2% | 4,776,800 |
| 2025/01/30 | 1,933.5 | 1,954.5 | 1,906.5 | 1,930.5 | -18 | -0.9% | 4,797,600 |
| 2025/01/29 | 1,920 | 1,962.5 | 1,904 | 1,948.5 | +28.5 | +1.5% | 3,582,600 |
| 2025/01/28 | 1,853 | 1,924 | 1,848 | 1,920 | +66 | +3.6% | 4,375,500 |
| 2025/01/27 | 1,809.5 | 1,855 | 1,808 | 1,854 | +62.5 | +3.5% | 4,105,700 |
| 2025/01/24 | 1,792 | 1,844 | 1,781 | 1,791.5 | +9.5 | +0.5% | 5,263,500 |
| 2025/01/23 | 1,758 | 1,789 | 1,731 | 1,782 | +28.5 | +1.6% | 3,635,800 |
| 2025/01/22 | 1,757 | 1,767 | 1,721 | 1,753.5 | -0.5 | ±0% | 3,349,800 |
| 2025/01/21 | 1,754 | 1,769 | 1,730.5 | 1,754 | +13.5 | +0.8% | 3,618,600 |
| 2025/01/20 | 1,695.5 | 1,741.5 | 1,688.5 | 1,740.5 | +65 | +3.9% | 4,063,800 |
| 2025/01/17 | 1,685 | 1,696 | 1,650.5 | 1,675.5 | -14.5 | -0.9% | 3,471,600 |
| 2025/01/16 | 1,716 | 1,726 | 1,690 | 1,690 | +5.5 | +0.3% | 2,695,800 |
| 2025/01/15 | 1,676.5 | 1,712 | 1,676.5 | 1,684.5 | +17 | +1% | 4,572,100 |
| 2025/01/14 | 1,685 | 1,693 | 1,631 | 1,667.5 | -35.5 | -2.1% | 5,023,800 |
| 2025/01/10 | 1,708.5 | 1,727 | 1,691.5 | 1,703 | +2 | +0.1% | 3,661,200 |
| 2025/01/09 | 1,695 | 1,705 | 1,672 | 1,701 | +3.5 | +0.2% | 4,264,500 |
| 2025/01/08 | 1,703 | 1,718 | 1,686 | 1,697.5 | -23 | -1.3% | 4,236,500 |
| 2025/01/07 | 1,745 | 1,748.5 | 1,712 | 1,720.5 | +0.5 | ±0% | 3,926,800 |
| 2025/01/06 | 1,804 | 1,808.5 | 1,720 | 1,720 | -73 | -4.1% | 5,670,600 |
| 2024/12/30 | 1,809 | 1,830 | 1,792.5 | 1,793 | -19 | -1% | 2,824,200 |
| 2024/12/27 | 1,783.5 | 1,822 | 1,782 | 1,812 | +40 | +2.3% | 4,461,400 |
| 2024/12/26 | 1,772.5 | 1,787 | 1,756 | 1,772 | -8 | -0.4% | 3,909,700 |
| 2024/12/25 | 1,808.5 | 1,827 | 1,775.5 | 1,780 | -15.5 | -0.9% | 3,708,300 |
| 2024/12/24 | 1,818.5 | 1,820 | 1,778 | 1,795.5 | -34.5 | -1.9% | 4,938,500 |
| 2024/12/23 | 1,838 | 1,867.5 | 1,826.5 | 1,830 | +5 | +0.3% | 3,778,800 |
| 2024/12/20 | 1,826 | 1,862 | 1,816.5 | 1,825 | -8 | -0.4% | 3,959,500 |
| 2024/12/19 | 1,799.5 | 1,850 | 1,789 | 1,833 | -6 | -0.3% | 4,285,100 |
| 2024/12/18 | 1,850 | 1,858.5 | 1,833 | 1,839 | -18 | -1% | 3,295,200 |
| 2024/12/17 | 1,877 | 1,885 | 1,846 | 1,857 | -29.5 | -1.6% | 4,190,400 |
| 2024/12/16 | 1,900 | 1,917.5 | 1,881 | 1,886.5 | -32 | -1.7% | 3,645,600 |
| 2024/12/13 | 1,927 | 1,967 | 1,915.5 | 1,918.5 | -8.5 | -0.4% | 4,705,200 |
| 2024/12/12 | 1,918 | 1,948.5 | 1,913 | 1,927 | +31 | +1.6% | 4,470,200 |
101～
150
件表示中 / 1733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 | 234,700円 | +6.7% | +33.6% | 0.00% | 26.92倍 | 4.81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 |
| 電通総研 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.03倍 | 4.39倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.64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 | 206,900円 | +10.2% | +5.9% | 0.68% | 22.35倍 | 4.15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 | 601,100円 | +22.6% | - | 0.00% | - | 9.20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
