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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,398 | 2,466.5 | 2,387.5 | 2,462.5 | +84.5 | +3.6% | 6,850,600 |
| 2024/07/16 | 2,417 | 2,426 | 2,364.5 | 2,378 | -11 | -0.5% | 5,269,700 |
| 2024/07/12 | 2,318.5 | 2,402 | 2,270.5 | 2,389 | +65 | +2.8% | 11,616,900 |
| 2024/07/11 | 2,374.5 | 2,383 | 2,229.5 | 2,324 | -72.5 | -3% | 14,528,300 |
| 2024/07/10 | 2,425 | 2,446 | 2,376.5 | 2,396.5 | -50 | -2% | 8,238,600 |
| 2024/07/09 | 2,422.5 | 2,511 | 2,394 | 2,446.5 | -7.5 | -0.3% | 14,908,300 |
| 2024/07/08 | 2,380 | 2,457.5 | 2,370.5 | 2,454 | +46.5 | +1.9% | 7,065,400 |
| 2024/07/05 | 2,300 | 2,433 | 2,300 | 2,407.5 | +100 | +4.3% | 13,492,700 |
| 2024/07/04 | 2,249.5 | 2,327 | 2,248 | 2,307.5 | +65.5 | +2.9% | 8,524,500 |
| 2024/07/03 | 2,208 | 2,252 | 2,176 | 2,242 | +14 | +0.6% | 9,912,900 |
| 2024/07/02 | 2,096 | 2,232 | 2,093 | 2,228 | +125 | +5.9% | 13,451,500 |
| 2024/07/01 | 2,037.5 | 2,113.5 | 2,032.5 | 2,103 | +105.5 | +5.3% | 8,096,200 |
| 2024/06/28 | 2,041 | 2,081.5 | 1,994.5 | 1,997.5 | -11.5 | -0.6% | 6,361,600 |
| 2024/06/27 | 1,944.5 | 2,009 | 1,944.5 | 2,009 | +51 | +2.6% | 4,850,800 |
| 2024/06/26 | 1,970 | 1,990 | 1,952.5 | 1,958 | -9 | -0.5% | 4,983,700 |
| 2024/06/25 | 1,921.5 | 1,982.5 | 1,908.5 | 1,967 | +51.5 | +2.7% | 5,747,100 |
| 2024/06/24 | 1,985.5 | 1,988 | 1,906 | 1,915.5 | -95 | -4.7% | 10,018,300 |
| 2024/06/21 | 1,983.5 | 2,041 | 1,983 | 2,010.5 | +27.5 | +1.4% | 5,644,400 |
| 2024/06/20 | 2,022.5 | 2,046.5 | 1,982.5 | 1,983 | -41 | -2% | 4,234,900 |
| 2024/06/19 | 2,015 | 2,031.5 | 1,987 | 2,024 | -3.5 | -0.2% | 4,116,000 |
| 2024/06/18 | 2,080 | 2,090 | 1,968 | 2,027.5 | -66.5 | -3.2% | 9,220,200 |
| 2024/06/17 | 2,166.5 | 2,177.5 | 2,083.5 | 2,094 | -73.5 | -3.4% | 4,678,200 |
| 2024/06/14 | 2,144 | 2,182 | 2,114 | 2,167.5 | +19 | +0.9% | 7,065,900 |
| 2024/06/13 | 2,174.5 | 2,191.5 | 2,140.5 | 2,148.5 | -9.5 | -0.4% | 5,197,900 |
| 2024/06/12 | 2,210.5 | 2,221 | 2,143 | 2,158 | -34 | -1.6% | 7,917,000 |
| 2024/06/11 | 2,120.5 | 2,192 | 2,104.5 | 2,192 | +69 | +3.3% | 7,857,500 |
| 2024/06/10 | 2,118 | 2,172 | 2,106.5 | 2,123 | -28 | -1.3% | 7,095,800 |
| 2024/06/07 | 2,130 | 2,182 | 2,121.5 | 2,151 | +61 | +2.9% | 10,901,300 |
| 2024/06/06 | 2,130.5 | 2,133 | 2,019 | 2,090 | -8 | -0.4% | 8,551,200 |
| 2024/06/05 | 2,090 | 2,116.5 | 2,050.5 | 2,098 | +7 | +0.3% | 7,536,900 |
| 2024/06/04 | 2,015 | 2,114.5 | 2,002 | 2,091 | +43 | +2.1% | 12,725,000 |
| 2024/06/03 | 1,868.5 | 2,068 | 1,866 | 2,048 | +215 | +11.7% | 20,246,100 |
| 2024/05/31 | 1,765 | 1,839.5 | 1,761.5 | 1,833 | +68 | +3.9% | 3,785,300 |
| 2024/05/30 | 1,750 | 1,781 | 1,747.5 | 1,765 | -14 | -0.8% | 3,081,300 |
| 2024/05/29 | 1,859 | 1,859.5 | 1,779 | 1,779 | -81 | -4.4% | 4,588,100 |
| 2024/05/28 | 1,864.5 | 1,895.5 | 1,816.5 | 1,860 | -8 | -0.4% | 4,696,800 |
| 2024/05/27 | 1,852 | 1,882.5 | 1,845.5 | 1,868 | +11 | +0.6% | 2,890,400 |
| 2024/05/24 | 1,833.5 | 1,879 | 1,793.5 | 1,857 | -16.5 | -0.9% | 4,939,000 |
| 2024/05/23 | 1,879.5 | 1,903.5 | 1,841 | 1,873.5 | +5.5 | +0.3% | 4,036,300 |
| 2024/05/22 | 1,823 | 1,874 | 1,816 | 1,868 | +15 | +0.8% | 3,004,300 |
| 2024/05/21 | 1,900 | 1,922 | 1,848.5 | 1,853 | -78.5 | -4.1% | 4,026,500 |
| 2024/05/20 | 1,894 | 1,947 | 1,877 | 1,931.5 | +51.5 | +2.7% | 4,165,500 |
| 2024/05/17 | 1,862 | 1,902.5 | 1,858 | 1,880 | +8 | +0.4% | 2,863,000 |
| 2024/05/16 | 1,928 | 1,933 | 1,837.5 | 1,872 | -56.5 | -2.9% | 5,930,400 |
| 2024/05/15 | 1,995 | 2,020 | 1,925.5 | 1,928.5 | -71.5 | -3.6% | 5,069,500 |
| 2024/05/14 | 1,907.5 | 2,079.5 | 1,901 | 2,000 | +132.5 | +7.1% | 14,522,400 |
| 2024/05/13 | 1,914 | 1,914 | 1,854 | 1,867.5 | -50.5 | -2.6% | 4,988,100 |
| 2024/05/10 | 1,838 | 1,930 | 1,817 | 1,918 | +160 | +9.1% | 12,625,800 |
| 2024/05/09 | 1,767 | 1,780 | 1,726 | 1,758 | -24.5 | -1.4% | 4,777,700 |
| 2024/05/08 | 1,796 | 1,801 | 1,771.5 | 1,782.5 | -20.5 | -1.1% | 3,533,900 |
251～
300
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
