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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2023/12/05 | 2,760 | 2,768.5 | 2,690.5 | 2,695 | -104.5 | -3.7% | 4,792,100 |
| 2023/12/04 | 2,826 | 2,848.5 | 2,781.5 | 2,799.5 | -8 | -0.3% | 3,844,200 |
| 2023/12/01 | 2,810.5 | 2,830.5 | 2,766 | 2,807.5 | -22 | -0.8% | 4,794,200 |
| 2023/11/30 | 2,912 | 2,912 | 2,819.5 | 2,829.5 | -101.5 | -3.5% | 5,609,400 |
| 2023/11/29 | 2,925 | 2,986.5 | 2,922.5 | 2,931 | +1.5 | +0.1% | 4,286,700 |
| 2023/11/28 | 2,936 | 2,968 | 2,901 | 2,929.5 | +7 | +0.2% | 3,544,400 |
| 2023/11/27 | 2,995.5 | 3,021 | 2,916.5 | 2,922.5 | -61 | -2% | 4,129,500 |
| 2023/11/24 | 3,017 | 3,024 | 2,973.5 | 2,983.5 | -20.5 | -0.7% | 4,272,800 |
| 2023/11/22 | 3,101 | 3,109 | 2,983.5 | 3,004 | -167 | -5.3% | 9,034,700 |
| 2023/11/21 | 3,131 | 3,171 | 3,113 | 3,171 | +59 | +1.9% | 2,902,200 |
| 2023/11/20 | 3,090 | 3,178 | 3,083 | 3,112 | +14 | +0.5% | 3,844,300 |
| 2023/11/17 | 3,142 | 3,142 | 3,057 | 3,098 | -49 | -1.6% | 4,270,700 |
| 2023/11/16 | 3,186 | 3,202 | 3,128 | 3,147 | +4 | +0.1% | 4,202,300 |
| 2023/11/15 | 3,240 | 3,270 | 3,085 | 3,143 | -10 | -0.3% | 8,143,900 |
| 2023/11/14 | 3,419 | 3,446 | 3,141 | 3,153 | -126 | -3.8% | 10,358,700 |
| 2023/11/13 | 3,359 | 3,360 | 3,235 | 3,279 | -28 | -0.8% | 4,117,400 |
| 2023/11/10 | 3,326 | 3,329 | 3,268 | 3,307 | -54 | -1.6% | 3,345,700 |
401～
450
件表示中 / 1766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 | 226,100円 | +6.4% | +3.0% | 0.00% | 18.61倍 | 3.75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 |
| Ｕ－ＮＥＸＴ | 213,700円 | +10.2% | +5.9% | 0.66% | 23.08倍 | 4.29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 |
| ＳＨＩＦＴ | 142,200円 | +17.5% | +34.8% | 0.00% | 47.38倍 | 10.45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 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＡＮＹＣＯＬＯＲ | 565,000円 | +16.6% | +26.4% | 1.24% | 24.25倍 | 15.70倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
