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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,890.5 | 1,908 | 1,876 | 1,896 | +13.5 | +0.7% | 3,545,300 |
| 2024/12/10 | 1,905 | 1,914 | 1,880 | 1,882.5 | -25 | -1.3% | 3,371,900 |
| 2024/12/09 | 1,898 | 1,920.5 | 1,862 | 1,907.5 | -8 | -0.4% | 4,818,200 |
| 2024/12/06 | 1,919 | 1,924.5 | 1,877 | 1,915.5 | +7.5 | +0.4% | 4,255,600 |
| 2024/12/05 | 1,955 | 1,960 | 1,897 | 1,908 | -40.5 | -2.1% | 5,454,900 |
| 2024/12/04 | 1,941.5 | 1,962 | 1,927 | 1,948.5 | -9.5 | -0.5% | 4,084,500 |
| 2024/12/03 | 1,939 | 1,960.5 | 1,919.5 | 1,958 | +32.5 | +1.7% | 5,761,700 |
| 2024/12/02 | 1,944.5 | 1,947.5 | 1,873 | 1,925.5 | -22 | -1.1% | 8,249,700 |
| 2024/11/29 | 1,961.5 | 1,969 | 1,924.5 | 1,947.5 | -23 | -1.2% | 5,490,000 |
| 2024/11/28 | 1,919.5 | 1,974.5 | 1,911.5 | 1,970.5 | +50.5 | +2.6% | 8,080,800 |
| 2024/11/27 | 1,888 | 1,930 | 1,871.5 | 1,920 | +8.5 | +0.4% | 8,788,700 |
| 2024/11/26 | 2,000 | 2,000 | 1,897 | 1,911.5 | -99.5 | -4.9% | 12,363,900 |
| 2024/11/25 | 2,076 | 2,089 | 2,006 | 2,011 | -86.5 | -4.1% | 16,089,800 |
| 2024/11/22 | 2,066.5 | 2,134 | 2,044.5 | 2,097.5 | +29.5 | +1.4% | 10,797,100 |
| 2024/11/21 | 2,041 | 2,071 | 2,021 | 2,068 | +23 | +1.1% | 9,100,300 |
| 2024/11/20 | 1,975 | 2,045 | 1,954 | 2,045 | +74.5 | +3.8% | 12,155,000 |
| 2024/11/19 | 1,992.5 | 2,007 | 1,946.5 | 1,970.5 | -16.5 | -0.8% | 9,137,900 |
| 2024/11/18 | 1,906 | 2,039.5 | 1,905 | 1,987 | +62 | +3.2% | 14,770,100 |
| 2024/11/15 | 1,874 | 1,963 | 1,870 | 1,925 | +11 | +0.6% | 9,383,900 |
| 2024/11/14 | 1,875 | 1,972.5 | 1,874 | 1,914 | +111 | +6.2% | 18,555,500 |
| 2024/11/13 | 1,813 | 1,841 | 1,791.5 | 1,803 | -8.5 | -0.5% | 6,462,700 |
| 2024/11/12 | 1,845 | 1,852.5 | 1,785.5 | 1,811.5 | -36.5 | -2% | 10,429,100 |
| 2024/11/11 | 1,850 | 1,873 | 1,828 | 1,848 | -12 | -0.6% | 7,911,200 |
| 2024/11/08 | 1,850 | 1,876 | 1,837.5 | 1,860 | +31.5 | +1.7% | 9,762,500 |
| 2024/11/07 | 1,842 | 1,868 | 1,820 | 1,828.5 | +4.5 | +0.2% | 13,387,200 |
| 2024/11/06 | 1,931.5 | 1,933 | 1,815 | 1,824 | -347.5 | -16% | 34,456,600 |
| 2024/11/05 | 2,118 | 2,171.5 | 2,090 | 2,171.5 | +66.5 | +3.2% | 8,094,500 |
| 2024/11/01 | 2,109.5 | 2,153 | 2,096.5 | 2,105 | -54.5 | -2.5% | 6,141,800 |
| 2024/10/31 | 2,155 | 2,173 | 2,119 | 2,159.5 | +28 | +1.3% | 7,547,500 |
| 2024/10/30 | 2,118 | 2,143 | 2,101.5 | 2,131.5 | +30 | +1.4% | 7,045,900 |
| 2024/10/29 | 2,091 | 2,141.5 | 2,088 | 2,101.5 | +11.5 | +0.6% | 8,893,200 |
| 2024/10/28 | 2,089 | 2,153.5 | 2,076.5 | 2,090 | -6.5 | -0.3% | 10,291,100 |
| 2024/10/25 | 2,120 | 2,135.5 | 2,067 | 2,096.5 | -23.5 | -1.1% | 9,556,600 |
| 2024/10/24 | 2,137 | 2,169 | 2,105 | 2,120 | -46 | -2.1% | 10,392,700 |
| 2024/10/23 | 2,260 | 2,268.5 | 2,157.5 | 2,166 | -111 | -4.9% | 12,529,700 |
| 2024/10/22 | 2,337 | 2,359.5 | 2,272.5 | 2,277 | -95 | -4% | 8,574,900 |
| 2024/10/21 | 2,412 | 2,441 | 2,369 | 2,372 | -17.5 | -0.7% | 9,257,500 |
| 2024/10/18 | 2,440 | 2,475 | 2,386.5 | 2,389.5 | -62.5 | -2.5% | 10,440,300 |
| 2024/10/17 | 2,514.5 | 2,590 | 2,425.5 | 2,452 | -57 | -2.3% | 14,988,800 |
| 2024/10/16 | 2,468 | 2,543 | 2,447 | 2,509 | -42 | -1.6% | 12,284,300 |
| 2024/10/15 | 2,465 | 2,570 | 2,464 | 2,551 | +102.5 | +4.2% | 12,923,700 |
| 2024/10/11 | 2,502.5 | 2,529.5 | 2,433.5 | 2,448.5 | -62 | -2.5% | 11,438,800 |
| 2024/10/10 | 2,569 | 2,636.5 | 2,486 | 2,510.5 | -58.5 | -2.3% | 14,051,700 |
| 2024/10/09 | 2,536 | 2,633 | 2,518 | 2,569 | +59 | +2.4% | 16,312,500 |
| 2024/10/08 | 2,616 | 2,627 | 2,504 | 2,510 | -143 | -5.4% | 12,213,500 |
| 2024/10/07 | 2,622 | 2,686 | 2,577 | 2,653 | +63.5 | +2.5% | 13,140,800 |
| 2024/10/04 | 2,436 | 2,594.5 | 2,436 | 2,589.5 | +130.5 | +5.3% | 13,795,000 |
| 2024/10/03 | 2,476.5 | 2,496 | 2,432 | 2,459 | +32.5 | +1.3% | 9,608,500 |
| 2024/10/02 | 2,446.5 | 2,488.5 | 2,408.5 | 2,426.5 | -67.5 | -2.7% | 11,028,000 |
| 2024/10/01 | 2,539.5 | 2,547.5 | 2,467 | 2,494 | -13 | -0.5% | 9,548,900 |
151～
200
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
