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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 2,195 | 2,199 | 2,133 | 2,144.5 | -47.5 | -2.2% | 4,431,800 |
| 2024/02/19 | 2,147.5 | 2,209.5 | 2,141 | 2,192 | +65.5 | +3.1% | 6,593,700 |
| 2024/02/16 | 2,025 | 2,163.5 | 2,000 | 2,126.5 | +83 | +4.1% | 10,035,500 |
| 2024/02/15 | 2,132 | 2,190 | 2,021 | 2,043.5 | -77 | -3.6% | 12,403,500 |
| 2024/02/14 | 2,285.5 | 2,300 | 2,120 | 2,120.5 | -315 | -12.9% | 16,183,100 |
| 2024/02/13 | 2,460 | 2,502 | 2,428 | 2,435.5 | +0.5 | ±0% | 5,485,800 |
| 2024/02/09 | 2,364.5 | 2,458 | 2,353 | 2,435 | +56.5 | +2.4% | 4,877,800 |
| 2024/02/08 | 2,433 | 2,438 | 2,369 | 2,378.5 | -59 | -2.4% | 4,349,600 |
| 2024/02/07 | 2,440 | 2,457.5 | 2,401 | 2,437.5 | -5 | -0.2% | 3,519,000 |
| 2024/02/06 | 2,462 | 2,462.5 | 2,408 | 2,442.5 | -25.5 | -1% | 3,054,300 |
| 2024/02/05 | 2,404 | 2,474 | 2,397.5 | 2,468 | +65.5 | +2.7% | 3,288,200 |
| 2024/02/02 | 2,390 | 2,435 | 2,380.5 | 2,402.5 | +36 | +1.5% | 3,290,000 |
| 2024/02/01 | 2,425 | 2,446 | 2,361 | 2,366.5 | -97.5 | -4% | 4,139,200 |
| 2024/01/31 | 2,413 | 2,465.5 | 2,386 | 2,464 | +37 | +1.5% | 3,658,700 |
| 2024/01/30 | 2,469 | 2,472 | 2,414 | 2,427 | -19.5 | -0.8% | 6,064,100 |
| 2024/01/29 | 2,450 | 2,468 | 2,415 | 2,446.5 | -5 | -0.2% | 3,671,900 |
| 2024/01/26 | 2,438.5 | 2,500 | 2,425.5 | 2,451.5 | -2 | -0.1% | 3,692,700 |
| 2024/01/25 | 2,445 | 2,457 | 2,396.5 | 2,453.5 | -19 | -0.8% | 3,946,100 |
| 2024/01/24 | 2,454.5 | 2,480 | 2,426 | 2,472.5 | +23.5 | +1% | 2,810,400 |
| 2024/01/23 | 2,489.5 | 2,504.5 | 2,432.5 | 2,449 | -14 | -0.6% | 3,245,100 |
| 2024/01/22 | 2,419 | 2,475 | 2,375.5 | 2,463 | +51 | +2.1% | 4,109,900 |
| 2024/01/19 | 2,414 | 2,430 | 2,388 | 2,412 | +29 | +1.2% | 2,669,300 |
| 2024/01/18 | 2,428.5 | 2,442.5 | 2,366.5 | 2,383 | -73 | -3% | 4,224,800 |
| 2024/01/17 | 2,505.5 | 2,523 | 2,456 | 2,456 | -62 | -2.5% | 3,159,600 |
| 2024/01/16 | 2,540 | 2,563.5 | 2,503.5 | 2,518 | -17 | -0.7% | 3,759,700 |
| 2024/01/15 | 2,519 | 2,536 | 2,475.5 | 2,535 | +5.5 | +0.2% | 2,715,600 |
| 2024/01/12 | 2,578.5 | 2,583 | 2,507 | 2,529.5 | +1 | ±0% | 3,197,200 |
| 2024/01/11 | 2,531 | 2,547 | 2,488.5 | 2,528.5 | +32 | +1.3% | 3,514,700 |
| 2024/01/10 | 2,471.5 | 2,523.5 | 2,440.5 | 2,496.5 | +25 | +1% | 3,207,300 |
| 2024/01/09 | 2,480.5 | 2,527.5 | 2,448 | 2,471.5 | +15.5 | +0.6% | 3,610,900 |
| 2024/01/05 | 2,546 | 2,569 | 2,456 | 2,456 | -85 | -3.3% | 4,485,100 |
| 2024/01/04 | 2,558 | 2,578 | 2,525 | 2,541 | -71.5 | -2.7% | 4,002,800 |
| 2023/12/29 | 2,594 | 2,642 | 2,585 | 2,612.5 | +13 | +0.5% | 3,787,200 |
| 2023/12/28 | 2,558 | 2,599.5 | 2,524 | 2,599.5 | +40 | +1.6% | 3,262,300 |
| 2023/12/27 | 2,510 | 2,604 | 2,510 | 2,559.5 | +31.5 | +1.2% | 4,094,600 |
| 2023/12/26 | 2,517.5 | 2,536.5 | 2,499 | 2,528 | +1.5 | +0.1% | 2,437,100 |
| 2023/12/25 | 2,541 | 2,548 | 2,497 | 2,526.5 | -9.5 | -0.4% | 2,814,200 |
| 2023/12/22 | 2,569.5 | 2,594.5 | 2,534 | 2,536 | -25 | -1% | 3,298,800 |
| 2023/12/21 | 2,628 | 2,645.5 | 2,555 | 2,561 | -98.5 | -3.7% | 3,807,200 |
| 2023/12/20 | 2,619 | 2,693 | 2,600 | 2,659.5 | +77.5 | +3% | 5,457,600 |
| 2023/12/19 | 2,565 | 2,613 | 2,537.5 | 2,582 | -7.5 | -0.3% | 2,854,900 |
| 2023/12/18 | 2,649 | 2,649 | 2,555.5 | 2,589.5 | -80.5 | -3% | 3,594,500 |
| 2023/12/15 | 2,638 | 2,675 | 2,608 | 2,670 | +52.5 | +2% | 2,739,900 |
| 2023/12/14 | 2,679 | 2,698 | 2,616 | 2,617.5 | -19.5 | -0.7% | 3,119,500 |
| 2023/12/13 | 2,644 | 2,651 | 2,595 | 2,637 | -12 | -0.5% | 3,234,100 |
| 2023/12/12 | 2,720 | 2,721.5 | 2,620 | 2,649 | -29.5 | -1.1% | 4,124,400 |
| 2023/12/11 | 2,660 | 2,708.5 | 2,656.5 | 2,678.5 | +35.5 | +1.3% | 3,092,100 |
| 2023/12/08 | 2,617.5 | 2,652 | 2,590 | 2,643 | -6.5 | -0.2% | 3,984,700 |
| 2023/12/07 | 2,695 | 2,710 | 2,637 | 2,649.5 | -95.5 | -3.5% | 3,926,500 |
| 2023/12/06 | 2,707.5 | 2,756 | 2,700.5 | 2,745 | +50 | +1.9% | 3,498,200 |
351～
400
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
