メドレーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,695 | 3,720 | 3,615 | 3,695 | -15 | -0.4% | 247,100 |
| 2024/04/25 | 3,780 | 3,815 | 3,710 | 3,710 | -110 | -2.9% | 315,100 |
| 2024/04/24 | 3,810 | 3,905 | 3,765 | 3,820 | +75 | +2% | 418,700 |
| 2024/04/23 | 3,830 | 3,885 | 3,710 | 3,745 | -130 | -3.4% | 439,900 |
| 2024/04/22 | 3,800 | 3,915 | 3,795 | 3,875 | +110 | +2.9% | 335,700 |
| 2024/04/19 | 3,805 | 3,875 | 3,730 | 3,765 | -40 | -1.1% | 469,000 |
| 2024/04/18 | 3,810 | 3,905 | 3,800 | 3,805 | -45 | -1.2% | 264,900 |
| 2024/04/17 | 3,935 | 3,970 | 3,830 | 3,850 | -75 | -1.9% | 293,200 |
| 2024/04/16 | 3,720 | 4,015 | 3,720 | 3,925 | -70 | -1.8% | 405,800 |
| 2024/04/15 | 4,150 | 4,170 | 3,965 | 3,995 | -225 | -5.3% | 357,000 |
| 2024/04/12 | 4,240 | 4,260 | 4,165 | 4,220 | -10 | -0.2% | 267,400 |
| 2024/04/11 | 4,285 | 4,325 | 4,230 | 4,230 | -110 | -2.5% | 191,300 |
| 2024/04/10 | 4,405 | 4,480 | 4,325 | 4,340 | -30 | -0.7% | 185,200 |
| 2024/04/09 | 4,350 | 4,405 | 4,305 | 4,370 | +10 | +0.2% | 206,400 |
| 2024/04/08 | 4,370 | 4,370 | 4,280 | 4,360 | +40 | +0.9% | 206,100 |
| 2024/04/05 | 4,250 | 4,390 | 4,215 | 4,320 | +10 | +0.2% | 267,900 |
| 2024/04/04 | 4,400 | 4,425 | 4,310 | 4,310 | -85 | -1.9% | 346,200 |
| 2024/04/03 | 4,615 | 4,625 | 4,395 | 4,395 | -310 | -6.6% | 553,800 |
| 2024/04/02 | 4,820 | 4,830 | 4,660 | 4,705 | -130 | -2.7% | 389,700 |
| 2024/04/01 | 4,735 | 4,880 | 4,650 | 4,835 | +220 | +4.8% | 410,800 |
| 2024/03/29 | 4,480 | 4,640 | 4,450 | 4,615 | +140 | +3.1% | 398,900 |
| 2024/03/28 | 4,765 | 4,765 | 4,475 | 4,475 | -250 | -5.3% | 376,200 |
| 2024/03/27 | 4,755 | 4,805 | 4,700 | 4,725 | +15 | +0.3% | 229,700 |
| 2024/03/26 | 4,705 | 4,745 | 4,655 | 4,710 | ±0 | ±0% | 151,400 |
| 2024/03/25 | 4,860 | 4,910 | 4,705 | 4,710 | -150 | -3.1% | 275,800 |
| 2024/03/22 | 4,830 | 4,890 | 4,775 | 4,860 | ±0 | ±0% | 141,800 |
| 2024/03/21 | 4,910 | 5,000 | 4,860 | 4,860 | +5 | +0.1% | 176,000 |
| 2024/03/19 | 4,815 | 4,875 | 4,750 | 4,855 | +35 | +0.7% | 181,700 |
| 2024/03/18 | 4,735 | 4,860 | 4,725 | 4,820 | +65 | +1.4% | 187,300 |
| 2024/03/15 | 4,775 | 4,970 | 4,675 | 4,755 | -20 | -0.4% | 346,200 |
| 2024/03/14 | 4,780 | 4,850 | 4,705 | 4,775 | -45 | -0.9% | 181,900 |
| 2024/03/13 | 4,905 | 4,955 | 4,760 | 4,820 | -120 | -2.4% | 194,600 |
| 2024/03/12 | 4,810 | 4,945 | 4,685 | 4,940 | +35 | +0.7% | 224,300 |
| 2024/03/11 | 4,780 | 5,030 | 4,780 | 4,905 | +85 | +1.8% | 253,500 |
| 2024/03/08 | 4,875 | 4,975 | 4,815 | 4,820 | -95 | -1.9% | 177,400 |
| 2024/03/07 | 4,880 | 5,010 | 4,850 | 4,915 | -35 | -0.7% | 289,300 |
| 2024/03/06 | 4,785 | 5,010 | 4,770 | 4,950 | +70 | +1.4% | 205,100 |
| 2024/03/05 | 4,875 | 4,905 | 4,750 | 4,880 | -50 | -1% | 268,500 |
| 2024/03/04 | 5,000 | 5,050 | 4,930 | 4,930 | -130 | -2.6% | 216,600 |
| 2024/03/01 | 5,100 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 183,300 |
| 2024/02/29 | 5,060 | 5,110 | 4,930 | 5,050 | -10 | -0.2% | 392,800 |
| 2024/02/28 | 4,805 | 5,100 | 4,775 | 5,060 | +240 | +5% | 455,900 |
| 2024/02/27 | 4,860 | 4,860 | 4,705 | 4,820 | -50 | -1% | 341,700 |
| 2024/02/26 | 4,790 | 4,950 | 4,660 | 4,870 | +80 | +1.7% | 332,400 |
| 2024/02/22 | 4,860 | 4,895 | 4,740 | 4,790 | -25 | -0.5% | 286,100 |
| 2024/02/21 | 4,850 | 4,870 | 4,685 | 4,815 | -65 | -1.3% | 302,600 |
| 2024/02/20 | 4,820 | 4,920 | 4,775 | 4,880 | +115 | +2.4% | 421,200 |
| 2024/02/19 | 4,650 | 4,770 | 4,610 | 4,765 | +115 | +2.5% | 337,100 |
| 2024/02/16 | 4,590 | 4,705 | 4,505 | 4,650 | +130 | +2.9% | 778,900 |
| 2024/02/15 | 4,615 | 4,740 | 4,410 | 4,520 | +115 | +2.6% | 1,000,600 |
1～
50
件表示中 / 1068件
類似銘柄と比較する
現在ご覧いただいている「メドレー」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 |
|---|---|---|---|---|---|---|---|---|
| メドレー | 369,500円 | +32.0% | +2.5% | 0.00% | 46.52倍 | 6.81倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＱＰＳ研究 | 350,000円 | +340.9% | - | 0.00% | 909.09倍 | 25.31倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| Ｄガレージ | 266,700円 | +59.6% | - | 1.50% | 12.64倍 | 1.59倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ソフトバンク１ Ｐ | 393,300円 | - | - | 1.06% | - | - |
|
- |
| システナ | 26,100円 | +7.9% | +6.9% | 3.83% | 13.98倍 | 2.83倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向４０％メド |
市場注目の銘柄
チャート関連のコラム
