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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,290 | 5,380 | 5,270 | 5,370 | +140 | +2.7% | 174,200 |
| 2023/06/28 | 5,200 | 5,240 | 5,130 | 5,230 | +70 | +1.4% | 142,700 |
| 2023/06/27 | 5,140 | 5,180 | 5,070 | 5,160 | -40 | -0.8% | 207,400 |
| 2023/06/26 | 5,270 | 5,320 | 5,160 | 5,200 | -110 | -2.1% | 203,100 |
| 2023/06/23 | 5,400 | 5,470 | 5,230 | 5,310 | -70 | -1.3% | 222,800 |
| 2023/06/22 | 5,370 | 5,480 | 5,330 | 5,380 | -70 | -1.3% | 196,800 |
| 2023/06/21 | 5,550 | 5,680 | 5,400 | 5,450 | -120 | -2.2% | 302,800 |
| 2023/06/20 | 5,480 | 5,580 | 5,400 | 5,570 | -10 | -0.2% | 243,800 |
| 2023/06/19 | 5,700 | 5,710 | 5,550 | 5,580 | -60 | -1.1% | 217,300 |
| 2023/06/16 | 5,490 | 5,650 | 5,470 | 5,640 | +180 | +3.3% | 386,100 |
| 2023/06/15 | 5,490 | 5,550 | 5,440 | 5,460 | -50 | -0.9% | 209,600 |
| 2023/06/14 | 5,340 | 5,530 | 5,320 | 5,510 | +210 | +4% | 368,500 |
| 2023/06/13 | 5,250 | 5,360 | 5,220 | 5,300 | +120 | +2.3% | 296,800 |
| 2023/06/12 | 5,050 | 5,250 | 5,040 | 5,180 | +130 | +2.6% | 253,500 |
| 2023/06/09 | 5,150 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 249,100 |
| 2023/06/08 | 5,150 | 5,240 | 5,090 | 5,140 | -70 | -1.3% | 260,400 |
| 2023/06/07 | 5,200 | 5,270 | 5,130 | 5,210 | +10 | +0.2% | 244,200 |
| 2023/06/06 | 5,180 | 5,220 | 5,090 | 5,200 | +50 | +1% | 274,500 |
| 2023/06/05 | 5,190 | 5,210 | 5,060 | 5,150 | +20 | +0.4% | 315,800 |
| 2023/06/02 | 4,900 | 5,130 | 4,895 | 5,130 | +280 | +5.8% | 531,300 |
| 2023/06/01 | 4,895 | 4,900 | 4,775 | 4,850 | -15 | -0.3% | 206,200 |
| 2023/05/31 | 4,810 | 4,920 | 4,775 | 4,865 | +75 | +1.6% | 526,300 |
| 2023/05/30 | 4,655 | 4,815 | 4,635 | 4,790 | +125 | +2.7% | 288,100 |
| 2023/05/29 | 4,750 | 4,815 | 4,660 | 4,665 | +40 | +0.9% | 291,900 |
| 2023/05/26 | 4,750 | 4,760 | 4,625 | 4,625 | -105 | -2.2% | 256,700 |
| 2023/05/25 | 4,770 | 4,795 | 4,690 | 4,730 | -55 | -1.1% | 264,900 |
| 2023/05/24 | 4,665 | 4,810 | 4,615 | 4,785 | +75 | +1.6% | 410,800 |
| 2023/05/23 | 4,695 | 4,825 | 4,670 | 4,710 | +20 | +0.4% | 404,800 |
| 2023/05/22 | 4,670 | 4,710 | 4,580 | 4,690 | +5 | +0.1% | 389,400 |
| 2023/05/19 | 4,710 | 4,745 | 4,605 | 4,685 | -35 | -0.7% | 528,300 |
| 2023/05/18 | 4,755 | 4,850 | 4,700 | 4,720 | -35 | -0.7% | 966,900 |
| 2023/05/17 | 4,370 | 4,825 | 4,360 | 4,755 | +475 | +11.1% | 1,644,200 |
| 2023/05/16 | 4,130 | 4,370 | 4,130 | 4,280 | +440 | +11.5% | 1,052,200 |
| 2023/05/15 | 3,800 | 3,895 | 3,760 | 3,840 | +90 | +2.4% | 552,200 |
| 2023/05/12 | 3,800 | 3,805 | 3,695 | 3,750 | -20 | -0.5% | 355,700 |
| 2023/05/11 | 3,705 | 3,830 | 3,705 | 3,770 | +80 | +2.2% | 422,600 |
| 2023/05/10 | 3,680 | 3,790 | 3,665 | 3,690 | +45 | +1.2% | 453,300 |
| 2023/05/09 | 3,595 | 3,660 | 3,580 | 3,645 | +85 | +2.4% | 291,000 |
| 2023/05/08 | 3,530 | 3,560 | 3,475 | 3,560 | +45 | +1.3% | 213,400 |
| 2023/05/02 | 3,470 | 3,535 | 3,460 | 3,515 | +30 | +0.9% | 318,700 |
| 2023/05/01 | 3,605 | 3,615 | 3,470 | 3,485 | -50 | -1.4% | 331,800 |
| 2023/04/28 | 3,495 | 3,560 | 3,460 | 3,535 | +40 | +1.1% | 310,500 |
| 2023/04/27 | 3,455 | 3,510 | 3,420 | 3,495 | +15 | +0.4% | 896,100 |
| 2023/04/26 | 3,550 | 3,610 | 3,430 | 3,480 | -40 | -1.1% | 495,500 |
| 2023/04/25 | 3,620 | 3,640 | 3,520 | 3,520 | -55 | -1.5% | 331,100 |
| 2023/04/24 | 3,670 | 3,675 | 3,550 | 3,575 | -75 | -2.1% | 421,100 |
| 2023/04/21 | 3,720 | 3,750 | 3,635 | 3,650 | -70 | -1.9% | 242,100 |
| 2023/04/20 | 3,780 | 3,810 | 3,690 | 3,720 | -105 | -2.7% | 291,900 |
| 2023/04/19 | 3,850 | 3,915 | 3,760 | 3,825 | -40 | -1% | 258,400 |
| 2023/04/18 | 3,875 | 3,915 | 3,840 | 3,865 | +15 | +0.4% | 184,900 |
451～
500
件表示中 / 1315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 | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 |
| Ａｐｐｉｅｒ | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| アルゴグラフ | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
