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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,060 | 3,175 | 3,050 | 3,165 | +65 | +2.1% | 130,400 |
| 2022/09/02 | 3,175 | 3,220 | 3,040 | 3,100 | -85 | -2.7% | 186,600 |
| 2022/09/01 | 3,105 | 3,210 | 3,080 | 3,185 | +50 | +1.6% | 188,800 |
| 2022/08/31 | 3,180 | 3,200 | 3,105 | 3,135 | -90 | -2.8% | 232,500 |
| 2022/08/30 | 3,225 | 3,265 | 3,205 | 3,225 | -15 | -0.5% | 179,800 |
| 2022/08/29 | 3,180 | 3,245 | 3,155 | 3,240 | -150 | -4.4% | 274,100 |
| 2022/08/26 | 3,450 | 3,495 | 3,390 | 3,390 | -10 | -0.3% | 183,500 |
| 2022/08/25 | 3,335 | 3,425 | 3,330 | 3,400 | +85 | +2.6% | 209,600 |
| 2022/08/24 | 3,320 | 3,400 | 3,265 | 3,315 | +15 | +0.5% | 275,600 |
| 2022/08/23 | 3,305 | 3,315 | 3,205 | 3,300 | -75 | -2.2% | 511,200 |
| 2022/08/22 | 3,495 | 3,510 | 3,360 | 3,375 | -230 | -6.4% | 450,700 |
| 2022/08/19 | 3,680 | 3,755 | 3,580 | 3,605 | -55 | -1.5% | 325,500 |
| 2022/08/18 | 3,570 | 3,680 | 3,430 | 3,660 | +5 | +0.1% | 449,300 |
| 2022/08/17 | 3,725 | 3,790 | 3,650 | 3,655 | -115 | -3.1% | 402,700 |
| 2022/08/16 | 3,515 | 3,875 | 3,480 | 3,770 | +220 | +6.2% | 746,500 |
| 2022/08/15 | 3,405 | 3,805 | 3,405 | 3,550 | +395 | +12.5% | 1,196,800 |
| 2022/08/12 | 3,135 | 3,200 | 3,125 | 3,155 | +70 | +2.3% | 193,900 |
| 2022/08/10 | 3,100 | 3,110 | 3,030 | 3,085 | -100 | -3.1% | 158,900 |
| 2022/08/09 | 3,130 | 3,220 | 3,120 | 3,185 | +30 | +1% | 194,600 |
| 2022/08/08 | 3,140 | 3,210 | 3,100 | 3,155 | -15 | -0.5% | 196,300 |
| 2022/08/05 | 3,400 | 3,400 | 3,160 | 3,170 | -190 | -5.7% | 350,300 |
| 2022/08/04 | 3,390 | 3,420 | 3,340 | 3,360 | +40 | +1.2% | 204,800 |
| 2022/08/03 | 3,255 | 3,320 | 3,210 | 3,320 | +120 | +3.8% | 258,800 |
| 2022/08/02 | 3,260 | 3,275 | 3,165 | 3,200 | -90 | -2.7% | 148,400 |
| 2022/08/01 | 3,255 | 3,310 | 3,180 | 3,290 | +5 | +0.2% | 272,000 |
| 2022/07/29 | 3,265 | 3,340 | 3,240 | 3,285 | +85 | +2.7% | 292,400 |
| 2022/07/28 | 3,200 | 3,255 | 3,145 | 3,200 | +95 | +3.1% | 255,400 |
| 2022/07/27 | 3,105 | 3,235 | 3,065 | 3,105 | ±0 | ±0% | 342,300 |
| 2022/07/26 | 2,990 | 3,130 | 2,984 | 3,105 | +90 | +3% | 280,600 |
| 2022/07/25 | 2,930 | 3,030 | 2,917 | 3,015 | +54 | +1.8% | 304,800 |
| 2022/07/22 | 2,866 | 2,985 | 2,822 | 2,961 | +81 | +2.8% | 290,400 |
| 2022/07/21 | 2,850 | 2,945 | 2,850 | 2,880 | +32 | +1.1% | 231,600 |
| 2022/07/20 | 2,907 | 2,929 | 2,831 | 2,848 | +41 | +1.5% | 232,000 |
| 2022/07/19 | 2,758 | 2,815 | 2,725 | 2,807 | +60 | +2.2% | 155,000 |
| 2022/07/15 | 2,772 | 2,787 | 2,707 | 2,747 | -75 | -2.7% | 452,000 |
| 2022/07/14 | 2,670 | 2,830 | 2,641 | 2,822 | +104 | +3.8% | 327,100 |
| 2022/07/13 | 2,625 | 2,732 | 2,598 | 2,718 | +88 | +3.3% | 352,700 |
| 2022/07/12 | 2,735 | 2,740 | 2,596 | 2,630 | -205 | -7.2% | 682,100 |
| 2022/07/11 | 3,000 | 3,050 | 2,817 | 2,835 | -146 | -4.9% | 343,200 |
| 2022/07/08 | 2,922 | 3,010 | 2,875 | 2,981 | +96 | +3.3% | 389,500 |
| 2022/07/07 | 2,936 | 3,110 | 2,876 | 2,885 | -72 | -2.4% | 553,700 |
| 2022/07/06 | 2,943 | 2,976 | 2,852 | 2,957 | +114 | +4% | 504,800 |
| 2022/07/05 | 2,720 | 2,918 | 2,708 | 2,843 | +160 | +6% | 557,400 |
| 2022/07/04 | 2,690 | 2,726 | 2,613 | 2,683 | +43 | +1.6% | 201,200 |
| 2022/07/01 | 2,625 | 2,738 | 2,625 | 2,640 | -35 | -1.3% | 171,400 |
| 2022/06/30 | 2,700 | 2,729 | 2,621 | 2,675 | -25 | -0.9% | 198,100 |
| 2022/06/29 | 2,659 | 2,703 | 2,628 | 2,700 | -43 | -1.6% | 257,100 |
| 2022/06/28 | 2,698 | 2,750 | 2,677 | 2,743 | -17 | -0.6% | 298,700 |
| 2022/06/27 | 2,698 | 2,769 | 2,631 | 2,760 | +100 | +3.8% | 348,800 |
| 2022/06/24 | 2,436 | 2,667 | 2,389 | 2,660 | +305 | +13% | 522,900 |
651～
700
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
