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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 4,370 | 4,450 | 4,280 | 4,405 | -35 | -0.8% | 432,000 |
| 2024/02/13 | 4,595 | 4,610 | 4,360 | 4,440 | -40 | -0.9% | 379,900 |
| 2024/02/09 | 4,515 | 4,535 | 4,430 | 4,480 | +5 | +0.1% | 214,200 |
| 2024/02/08 | 4,615 | 4,650 | 4,475 | 4,475 | -140 | -3% | 241,100 |
| 2024/02/07 | 4,695 | 4,730 | 4,565 | 4,615 | -75 | -1.6% | 202,000 |
| 2024/02/06 | 4,820 | 4,820 | 4,630 | 4,690 | -155 | -3.2% | 227,900 |
| 2024/02/05 | 4,740 | 4,920 | 4,715 | 4,845 | +115 | +2.4% | 304,700 |
| 2024/02/02 | 4,590 | 4,815 | 4,580 | 4,730 | +140 | +3.1% | 391,500 |
| 2024/02/01 | 4,590 | 4,670 | 4,565 | 4,590 | -70 | -1.5% | 193,500 |
| 2024/01/31 | 4,600 | 4,660 | 4,575 | 4,660 | +25 | +0.5% | 186,300 |
| 2024/01/30 | 4,630 | 4,640 | 4,550 | 4,635 | +50 | +1.1% | 152,100 |
| 2024/01/29 | 4,570 | 4,625 | 4,495 | 4,585 | +45 | +1% | 190,500 |
| 2024/01/26 | 4,555 | 4,725 | 4,525 | 4,540 | -85 | -1.8% | 340,100 |
| 2024/01/25 | 4,480 | 4,640 | 4,425 | 4,625 | +140 | +3.1% | 398,100 |
| 2024/01/24 | 4,440 | 4,515 | 4,400 | 4,485 | +110 | +2.5% | 307,300 |
| 2024/01/23 | 4,385 | 4,465 | 4,285 | 4,375 | +60 | +1.4% | 543,000 |
| 2024/01/22 | 4,300 | 4,345 | 4,185 | 4,315 | +55 | +1.3% | 382,800 |
| 2024/01/19 | 4,340 | 4,405 | 4,195 | 4,260 | -10 | -0.2% | 422,900 |
| 2024/01/18 | 4,285 | 4,285 | 4,165 | 4,270 | -80 | -1.8% | 405,700 |
| 2024/01/17 | 4,575 | 4,590 | 4,350 | 4,350 | -245 | -5.3% | 332,300 |
| 2024/01/16 | 4,495 | 4,670 | 4,485 | 4,595 | +95 | +2.1% | 279,200 |
| 2024/01/15 | 4,480 | 4,575 | 4,425 | 4,500 | +35 | +0.8% | 197,100 |
| 2024/01/12 | 4,425 | 4,490 | 4,335 | 4,465 | +65 | +1.5% | 163,000 |
| 2024/01/11 | 4,480 | 4,480 | 4,345 | 4,400 | -10 | -0.2% | 203,300 |
| 2024/01/10 | 4,230 | 4,415 | 4,215 | 4,410 | +185 | +4.4% | 214,800 |
| 2024/01/09 | 4,130 | 4,225 | 4,085 | 4,225 | +95 | +2.3% | 247,500 |
| 2024/01/05 | 4,270 | 4,275 | 4,125 | 4,130 | -175 | -4.1% | 298,400 |
| 2024/01/04 | 4,400 | 4,400 | 4,265 | 4,305 | -95 | -2.2% | 202,100 |
| 2023/12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -125 | -2.8% | 213,100 |
| 2023/12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +75 | +1.7% | 175,300 |
| 2023/12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +30 | +0.7% | 229,200 |
| 2023/12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +30 | +0.7% | 225,000 |
| 2023/12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -110 | -2.4% | 175,200 |
| 2023/12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -50 | -1.1% | 220,600 |
| 2023/12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -155 | -3.3% | 268,700 |
| 2023/12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +95 | +2.1% | 489,500 |
| 2023/12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +290 | +6.7% | 464,300 |
| 2023/12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -125 | -2.8% | 302,900 |
| 2023/12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +115 | +2.7% | 383,900 |
| 2023/12/14 | 4,150 | 4,365 | 4,145 | 4,330 | +250 | +6.1% | 478,800 |
| 2023/12/13 | 4,080 | 4,115 | 3,995 | 4,080 | +90 | +2.3% | 236,100 |
| 2023/12/12 | 4,195 | 4,195 | 3,965 | 3,990 | -185 | -4.4% | 330,300 |
| 2023/12/11 | 4,145 | 4,185 | 4,120 | 4,175 | +85 | +2.1% | 116,500 |
51～
100
件表示中 / 1075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 | 360,000円 | +32.0% | +2.5% | 0.00% | 45.32倍 | 6.64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 | 337,500円 | +340.9% | - | 0.00% | 876.62倍 | 24.40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 |
| システナ | 26,300円 | +7.9% | +6.9% | 3.80% | 14.09倍 | 2.85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 |
| ソフトバンク１ Ｐ | 392,100円 | - | - | 2.55% | - | - |
|
- |
| ティーガイア | 202,500円 | -6.8% | +15.4% | 3.70% | 14.13倍 | 1.46倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
市場注目の銘柄
チャート関連のコラム
