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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,115 | 3,155 | 3,025 | 3,035 | -55 | -1.8% | 1,062,600 |
| 2025/02/17 | 3,260 | 3,370 | 3,070 | 3,090 | -530 | -14.6% | 2,120,300 |
| 2025/02/14 | 3,875 | 3,915 | 3,620 | 3,620 | -260 | -6.7% | 624,300 |
| 2025/02/13 | 3,800 | 3,880 | 3,765 | 3,880 | +95 | +2.5% | 284,300 |
| 2025/02/12 | 3,755 | 3,795 | 3,665 | 3,785 | +70 | +1.9% | 335,000 |
| 2025/02/10 | 3,715 | 3,755 | 3,635 | 3,715 | -5 | -0.1% | 349,600 |
| 2025/02/07 | 3,660 | 3,730 | 3,630 | 3,720 | +40 | +1.1% | 236,800 |
| 2025/02/06 | 3,600 | 3,710 | 3,600 | 3,680 | +30 | +0.8% | 294,000 |
| 2025/02/05 | 3,730 | 3,730 | 3,650 | 3,650 | -70 | -1.9% | 284,700 |
| 2025/02/04 | 3,745 | 3,810 | 3,680 | 3,720 | -50 | -1.3% | 393,900 |
| 2025/02/03 | 3,880 | 3,880 | 3,725 | 3,770 | -310 | -7.6% | 601,100 |
| 2025/01/31 | 4,100 | 4,100 | 4,040 | 4,080 | -25 | -0.6% | 103,500 |
| 2025/01/30 | 4,045 | 4,125 | 4,025 | 4,105 | +15 | +0.4% | 153,100 |
| 2025/01/29 | 4,075 | 4,125 | 4,045 | 4,090 | -50 | -1.2% | 153,100 |
| 2025/01/28 | 4,000 | 4,140 | 3,960 | 4,140 | +205 | +5.2% | 319,200 |
| 2025/01/27 | 3,920 | 3,955 | 3,885 | 3,935 | +55 | +1.4% | 185,000 |
| 2025/01/24 | 3,885 | 3,935 | 3,850 | 3,880 | +50 | +1.3% | 265,500 |
| 2025/01/23 | 3,790 | 3,870 | 3,745 | 3,830 | +40 | +1.1% | 236,700 |
| 2025/01/22 | 3,760 | 3,800 | 3,680 | 3,790 | +95 | +2.6% | 243,000 |
| 2025/01/21 | 3,670 | 3,695 | 3,590 | 3,695 | +35 | +1% | 161,500 |
| 2025/01/20 | 3,600 | 3,685 | 3,535 | 3,660 | +50 | +1.4% | 197,400 |
| 2025/01/17 | 3,635 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 138,800 |
| 2025/01/16 | 3,685 | 3,730 | 3,590 | 3,620 | -60 | -1.6% | 209,600 |
| 2025/01/15 | 3,700 | 3,770 | 3,670 | 3,680 | -30 | -0.8% | 222,400 |
| 2025/01/14 | 3,715 | 3,805 | 3,690 | 3,710 | -25 | -0.7% | 276,700 |
| 2025/01/10 | 3,650 | 3,755 | 3,630 | 3,735 | +60 | +1.6% | 238,100 |
| 2025/01/09 | 3,660 | 3,690 | 3,620 | 3,675 | ±0 | ±0% | 200,100 |
| 2025/01/08 | 3,725 | 3,725 | 3,655 | 3,675 | -75 | -2% | 195,700 |
| 2025/01/07 | 3,785 | 3,795 | 3,730 | 3,750 | +5 | +0.1% | 237,800 |
| 2025/01/06 | 3,895 | 3,915 | 3,730 | 3,745 | -90 | -2.3% | 325,900 |
| 2024/12/30 | 3,845 | 3,875 | 3,820 | 3,835 | +45 | +1.2% | 291,600 |
| 2024/12/27 | 3,760 | 3,840 | 3,750 | 3,790 | +30 | +0.8% | 370,500 |
| 2024/12/26 | 3,795 | 3,800 | 3,625 | 3,760 | -40 | -1.1% | 539,300 |
| 2024/12/25 | 3,825 | 3,860 | 3,755 | 3,800 | -15 | -0.4% | 286,100 |
| 2024/12/24 | 3,825 | 3,835 | 3,770 | 3,815 | -20 | -0.5% | 454,200 |
| 2024/12/23 | 3,880 | 3,905 | 3,815 | 3,835 | -50 | -1.3% | 573,200 |
| 2024/12/20 | 3,900 | 3,975 | 3,875 | 3,885 | -30 | -0.8% | 266,300 |
| 2024/12/19 | 3,850 | 3,945 | 3,840 | 3,915 | +20 | +0.5% | 290,400 |
| 2024/12/18 | 3,950 | 3,970 | 3,895 | 3,895 | -55 | -1.4% | 285,500 |
| 2024/12/17 | 4,020 | 4,060 | 3,920 | 3,950 | -95 | -2.3% | 455,000 |
| 2024/12/16 | 4,060 | 4,105 | 3,990 | 4,045 | +5 | +0.1% | 435,400 |
| 2024/12/13 | 3,890 | 4,115 | 3,885 | 4,040 | +80 | +2% | 661,700 |
| 2024/12/12 | 3,935 | 3,990 | 3,840 | 3,960 | +65 | +1.7% | 661,400 |
| 2024/12/11 | 3,995 | 4,010 | 3,865 | 3,895 | -110 | -2.7% | 391,500 |
| 2024/12/10 | 4,080 | 4,095 | 3,995 | 4,005 | -65 | -1.6% | 517,000 |
| 2024/12/09 | 4,110 | 4,140 | 3,975 | 4,070 | -45 | -1.1% | 962,300 |
| 2024/12/06 | 4,235 | 4,240 | 4,100 | 4,115 | -100 | -2.4% | 452,900 |
| 2024/12/05 | 4,245 | 4,300 | 4,195 | 4,215 | -20 | -0.5% | 276,400 |
| 2024/12/04 | 4,280 | 4,290 | 4,220 | 4,235 | -90 | -2.1% | 352,800 |
| 2024/12/03 | 4,395 | 4,440 | 4,310 | 4,325 | -45 | -1% | 356,700 |
51～
100
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
