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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,150 | 3,168 | 3,023 | 3,029 | -187 | -5.8% | 5,822,100 |
| 2023/10/13 | 3,285 | 3,317 | 3,211 | 3,216 | -110 | -3.3% | 4,152,800 |
| 2023/10/12 | 3,269 | 3,326 | 3,192 | 3,326 | +86 | +2.7% | 5,613,200 |
| 2023/10/11 | 3,196 | 3,257 | 3,179 | 3,240 | +60 | +1.9% | 4,353,800 |
| 2023/10/10 | 3,071 | 3,187 | 3,068 | 3,180 | +118 | +3.9% | 4,129,600 |
| 2023/10/06 | 2,982.5 | 3,071 | 2,959 | 3,062 | +55 | +1.8% | 4,462,200 |
| 2023/10/05 | 2,951 | 3,038 | 2,932.5 | 3,007 | +77.5 | +2.6% | 5,391,100 |
| 2023/10/04 | 3,030 | 3,034 | 2,893 | 2,929.5 | -186.5 | -6% | 10,651,700 |
| 2023/10/03 | 3,241 | 3,241 | 3,101 | 3,116 | -92 | -2.9% | 5,810,500 |
| 2023/10/02 | 3,275 | 3,335 | 3,197 | 3,208 | -18 | -0.6% | 7,350,500 |
| 2023/09/29 | 3,239 | 3,309 | 3,172 | 3,226 | +13 | +0.4% | 28,928,700 |
| 2023/09/28 | 3,229 | 3,267 | 3,176 | 3,213 | -24 | -0.7% | 5,102,700 |
| 2023/09/27 | 3,124 | 3,255 | 3,121 | 3,237 | +117 | +3.8% | 4,904,300 |
| 2023/09/26 | 3,152 | 3,200 | 3,119 | 3,120 | -40 | -1.3% | 3,025,800 |
| 2023/09/25 | 3,161 | 3,196 | 3,136 | 3,160 | -20 | -0.6% | 3,080,800 |
| 2023/09/22 | 3,048 | 3,208 | 3,045 | 3,180 | +70 | +2.3% | 3,814,500 |
| 2023/09/21 | 3,126 | 3,156 | 3,080 | 3,110 | -36 | -1.1% | 2,973,600 |
| 2023/09/20 | 3,170 | 3,198 | 3,123 | 3,146 | -40 | -1.3% | 2,784,500 |
| 2023/09/19 | 3,111 | 3,188 | 3,077 | 3,186 | +38 | +1.2% | 3,555,900 |
| 2023/09/15 | 3,098 | 3,154 | 3,083 | 3,148 | +51 | +1.6% | 2,879,100 |
| 2023/09/14 | 3,047 | 3,108 | 3,033 | 3,097 | +79 | +2.6% | 3,025,900 |
| 2023/09/13 | 3,058 | 3,068 | 3,013 | 3,018 | -68 | -2.2% | 2,945,400 |
| 2023/09/12 | 3,081 | 3,128 | 3,056 | 3,086 | +41 | +1.3% | 3,705,100 |
| 2023/09/11 | 3,145 | 3,167 | 3,031 | 3,045 | -110 | -3.5% | 5,089,700 |
| 2023/09/08 | 3,128 | 3,185 | 3,124 | 3,155 | +2 | +0.1% | 3,373,400 |
| 2023/09/07 | 3,221 | 3,222 | 3,141 | 3,153 | -88 | -2.7% | 4,243,700 |
| 2023/09/06 | 3,210 | 3,270 | 3,179 | 3,241 | +37 | +1.2% | 4,891,000 |
| 2023/09/05 | 3,239 | 3,364 | 3,153 | 3,204 | -5 | -0.2% | 13,544,900 |
| 2023/09/04 | 3,239 | 3,243 | 3,183 | 3,209 | -8 | -0.2% | 3,628,800 |
| 2023/09/01 | 3,319 | 3,321 | 3,182 | 3,217 | -101 | -3% | 5,451,900 |
| 2023/08/31 | 3,284 | 3,353 | 3,272 | 3,318 | +46 | +1.4% | 4,024,500 |
| 2023/08/30 | 3,311 | 3,314 | 3,255 | 3,272 | +18 | +0.6% | 2,891,100 |
| 2023/08/29 | 3,229 | 3,270 | 3,207 | 3,254 | +55 | +1.7% | 3,020,700 |
| 2023/08/28 | 3,160 | 3,212 | 3,145 | 3,199 | +54 | +1.7% | 3,126,800 |
| 2023/08/25 | 3,074 | 3,155 | 3,070 | 3,145 | +9 | +0.3% | 3,424,300 |
| 2023/08/24 | 3,163 | 3,186 | 3,118 | 3,136 | +24 | +0.8% | 3,878,500 |
| 2023/08/23 | 3,110 | 3,177 | 3,032 | 3,112 | +12 | +0.4% | 6,815,800 |
| 2023/08/22 | 3,200 | 3,202 | 3,071 | 3,100 | -74 | -2.3% | 4,783,300 |
| 2023/08/21 | 3,189 | 3,214 | 3,142 | 3,174 | -11 | -0.3% | 3,115,800 |
| 2023/08/18 | 3,250 | 3,260 | 3,178 | 3,185 | -93 | -2.8% | 4,699,200 |
| 2023/08/17 | 3,246 | 3,344 | 3,190 | 3,278 | +23 | +0.7% | 7,652,100 |
| 2023/08/16 | 3,132 | 3,313 | 3,116 | 3,255 | +81 | +2.6% | 8,969,300 |
| 2023/08/15 | 3,300 | 3,303 | 3,136 | 3,174 | -126 | -3.8% | 9,356,800 |
| 2023/08/14 | 3,431 | 3,446 | 3,210 | 3,300 | -271 | -7.6% | 10,520,800 |
| 2023/08/10 | 3,508 | 3,575 | 3,458 | 3,571 | +29 | +0.8% | 4,384,200 |
| 2023/08/09 | 3,558 | 3,624 | 3,504 | 3,542 | ±0 | ±0% | 4,405,300 |
| 2023/08/08 | 3,633 | 3,673 | 3,508 | 3,542 | -99 | -2.7% | 4,678,500 |
| 2023/08/07 | 3,579 | 3,664 | 3,545 | 3,641 | -8 | -0.2% | 5,134,900 |
| 2023/08/04 | 3,455 | 3,655 | 3,440 | 3,649 | +169 | +4.9% | 6,391,800 |
| 2023/08/03 | 3,557 | 3,577 | 3,460 | 3,480 | -134 | -3.7% | 5,634,400 |
401～
450
件表示中 / 1699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 | 260,000円 | +6.7% | +33.6% | 0.00% | 29.82倍 | 5.32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 |
| ＳＨＩＦＴ | 174,000円 | +17.5% | +25.5% | 0.00% | 57.96倍 | 12.79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 |
| 電通総研 | 658,000円 | +11.4% | +9.0% | 1.76% | 26.78倍 | 4.70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 |
| ラクス | 224,400円 | +21.5% | +46.8% | 0.29% | 34.61倍 | 18.41倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| Ｕ－ＮＥＸＴ | 222,300円 | +10.2% | +5.9% | 0.63% | 24.01倍 | 4.46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 |
市場注目の銘柄
チャート関連のコラム
