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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,815 | 3,860 | 3,770 | 3,850 | ±0 | ±0% | 263,400 |
| 2023/04/14 | 3,970 | 3,985 | 3,820 | 3,850 | -50 | -1.3% | 280,900 |
| 2023/04/13 | 3,850 | 3,900 | 3,755 | 3,900 | +50 | +1.3% | 270,400 |
| 2023/04/12 | 3,870 | 3,925 | 3,840 | 3,850 | +10 | +0.3% | 233,000 |
| 2023/04/11 | 3,940 | 3,985 | 3,840 | 3,840 | -10 | -0.3% | 288,700 |
| 2023/04/10 | 3,785 | 3,880 | 3,755 | 3,850 | +40 | +1% | 421,400 |
| 2023/04/07 | 3,990 | 4,010 | 3,770 | 3,810 | -155 | -3.9% | 517,900 |
| 2023/04/06 | 3,975 | 4,015 | 3,910 | 3,965 | -60 | -1.5% | 249,100 |
| 2023/04/05 | 4,050 | 4,050 | 3,950 | 4,025 | -30 | -0.7% | 231,200 |
| 2023/04/04 | 4,210 | 4,210 | 4,040 | 4,055 | -135 | -3.2% | 297,600 |
| 2023/04/03 | 4,100 | 4,210 | 4,080 | 4,190 | +160 | +4% | 322,200 |
| 2023/03/31 | 4,050 | 4,080 | 3,980 | 4,030 | +20 | +0.5% | 214,100 |
| 2023/03/30 | 4,130 | 4,160 | 3,965 | 4,010 | -120 | -2.9% | 268,100 |
| 2023/03/29 | 4,060 | 4,165 | 4,060 | 4,130 | +50 | +1.2% | 221,700 |
| 2023/03/28 | 4,115 | 4,125 | 3,995 | 4,080 | -35 | -0.9% | 298,000 |
| 2023/03/27 | 4,130 | 4,150 | 4,035 | 4,115 | -85 | -2% | 309,600 |
| 2023/03/24 | 4,345 | 4,345 | 4,195 | 4,200 | -145 | -3.3% | 234,100 |
| 2023/03/23 | 4,165 | 4,355 | 4,100 | 4,345 | +125 | +3% | 431,900 |
| 2023/03/22 | 4,385 | 4,440 | 4,220 | 4,220 | -105 | -2.4% | 296,800 |
| 2023/03/20 | 4,700 | 4,705 | 4,310 | 4,325 | -350 | -7.5% | 404,100 |
| 2023/03/17 | 4,510 | 4,680 | 4,510 | 4,675 | +175 | +3.9% | 313,500 |
| 2023/03/16 | 4,430 | 4,500 | 4,385 | 4,500 | ±0 | ±0% | 199,000 |
| 2023/03/15 | 4,515 | 4,575 | 4,440 | 4,500 | +5 | +0.1% | 298,900 |
| 2023/03/14 | 4,525 | 4,580 | 4,455 | 4,495 | +20 | +0.4% | 492,000 |
| 2023/03/13 | 4,200 | 4,495 | 4,200 | 4,475 | +235 | +5.5% | 566,100 |
| 2023/03/10 | 4,250 | 4,325 | 4,165 | 4,240 | -70 | -1.6% | 286,200 |
| 2023/03/09 | 4,280 | 4,360 | 4,265 | 4,310 | +100 | +2.4% | 435,900 |
| 2023/03/08 | 4,330 | 4,410 | 4,195 | 4,210 | -150 | -3.4% | 453,100 |
| 2023/03/07 | 4,165 | 4,365 | 4,135 | 4,360 | +195 | +4.7% | 435,200 |
| 2023/03/06 | 4,230 | 4,295 | 4,140 | 4,165 | +55 | +1.3% | 361,800 |
| 2023/03/03 | 3,995 | 4,125 | 3,900 | 4,110 | +145 | +3.7% | 358,800 |
| 2023/03/02 | 3,905 | 3,970 | 3,840 | 3,965 | +45 | +1.1% | 265,900 |
| 2023/03/01 | 3,975 | 3,990 | 3,850 | 3,920 | -75 | -1.9% | 240,000 |
| 2023/02/28 | 3,975 | 4,030 | 3,935 | 3,995 | +45 | +1.1% | 220,400 |
| 2023/02/27 | 4,000 | 4,050 | 3,930 | 3,950 | -120 | -2.9% | 262,700 |
| 2023/02/24 | 3,950 | 4,095 | 3,890 | 4,070 | +80 | +2% | 468,000 |
| 2023/02/22 | 4,010 | 4,075 | 3,985 | 3,990 | -135 | -3.3% | 453,100 |
| 2023/02/21 | 4,295 | 4,335 | 4,115 | 4,125 | -210 | -4.8% | 471,000 |
| 2023/02/20 | 4,355 | 4,405 | 4,280 | 4,335 | -70 | -1.6% | 335,400 |
| 2023/02/17 | 4,455 | 4,560 | 4,225 | 4,405 | -120 | -2.7% | 593,300 |
| 2023/02/16 | 4,680 | 4,935 | 4,470 | 4,525 | -85 | -1.8% | 782,500 |
| 2023/02/15 | 4,650 | 4,880 | 4,340 | 4,610 | +145 | +3.2% | 961,100 |
| 2023/02/14 | 4,370 | 4,500 | 4,370 | 4,465 | +135 | +3.1% | 329,900 |
| 2023/02/13 | 4,310 | 4,375 | 4,295 | 4,330 | -20 | -0.5% | 215,600 |
| 2023/02/10 | 4,420 | 4,490 | 4,345 | 4,350 | -140 | -3.1% | 215,600 |
| 2023/02/09 | 4,420 | 4,525 | 4,420 | 4,490 | +75 | +1.7% | 195,200 |
| 2023/02/08 | 4,410 | 4,475 | 4,365 | 4,415 | -30 | -0.7% | 229,700 |
| 2023/02/07 | 4,445 | 4,490 | 4,410 | 4,445 | -70 | -1.6% | 197,800 |
| 2023/02/06 | 4,615 | 4,615 | 4,490 | 4,515 | -80 | -1.7% | 202,900 |
| 2023/02/03 | 4,705 | 4,705 | 4,585 | 4,595 | -85 | -1.8% | 173,900 |
501～
550
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
