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 |
---|---|---|---|---|---|---|---|
2020/06/29 | 3,975 | 4,080 | 3,880 | 3,925 | -155 | -3.8% | 422,600 |
2020/06/26 | 4,100 | 4,140 | 3,910 | 4,080 | -65 | -1.6% | 681,200 |
2020/06/25 | 4,050 | 4,230 | 4,035 | 4,145 | -5 | -0.1% | 527,000 |
2020/06/24 | 4,095 | 4,190 | 4,060 | 4,150 | +35 | +0.9% | 456,900 |
2020/06/23 | 4,180 | 4,205 | 4,020 | 4,115 | -20 | -0.5% | 570,900 |
2020/06/22 | 3,955 | 4,180 | 3,950 | 4,135 | +165 | +4.2% | 807,500 |
2020/06/19 | 4,030 | 4,050 | 3,860 | 3,970 | -10 | -0.3% | 585,300 |
2020/06/18 | 4,020 | 4,065 | 3,905 | 3,980 | +70 | +1.8% | 1,039,900 |
2020/06/17 | 3,795 | 3,980 | 3,780 | 3,910 | +135 | +3.6% | 1,035,700 |
2020/06/16 | 3,770 | 3,870 | 3,730 | 3,775 | +145 | +4% | 496,800 |
2020/06/15 | 3,800 | 3,860 | 3,610 | 3,630 | -170 | -4.5% | 612,300 |
2020/06/12 | 3,500 | 3,820 | 3,500 | 3,800 | +140 | +3.8% | 589,100 |
2020/06/11 | 3,600 | 3,845 | 3,575 | 3,660 | +30 | +0.8% | 815,600 |
2020/06/10 | 3,600 | 3,730 | 3,540 | 3,630 | -40 | -1.1% | 719,900 |
2020/06/09 | 3,790 | 3,815 | 3,580 | 3,670 | -165 | -4.3% | 703,900 |
2020/06/08 | 3,850 | 3,890 | 3,800 | 3,835 | +25 | +0.7% | 517,700 |
2020/06/05 | 3,750 | 3,860 | 3,720 | 3,810 | +10 | +0.3% | 581,400 |
2020/06/04 | 3,750 | 3,815 | 3,650 | 3,800 | -65 | -1.7% | 1,061,700 |
2020/06/03 | 4,040 | 4,040 | 3,825 | 3,865 | -120 | -3% | 913,000 |
2020/06/02 | 3,980 | 4,025 | 3,840 | 3,985 | +45 | +1.1% | 791,500 |
2020/06/01 | 3,795 | 4,040 | 3,710 | 3,940 | +45 | +1.2% | 1,959,100 |
2020/05/29 | 3,495 | 3,895 | 3,465 | 3,895 | +435 | +12.6% | 2,841,800 |
2020/05/28 | 3,380 | 3,540 | 3,310 | 3,460 | +70 | +2.1% | 1,478,400 |
2020/05/27 | 3,200 | 3,405 | 3,130 | 3,390 | +185 | +5.8% | 1,430,300 |
2020/05/26 | 3,240 | 3,265 | 3,110 | 3,205 | -35 | -1.1% | 801,800 |
2020/05/25 | 3,320 | 3,405 | 3,225 | 3,240 | -10 | -0.3% | 988,400 |
2020/05/22 | 3,110 | 3,280 | 3,050 | 3,250 | +145 | +4.7% | 1,049,200 |
2020/05/21 | 3,175 | 3,265 | 3,005 | 3,105 | -280 | -8.3% | 2,404,700 |
2020/05/20 | 3,280 | 3,460 | 3,230 | 3,385 | +265 | +8.5% | 2,852,100 |
2020/05/19 | 3,050 | 3,185 | 2,961 | 3,120 | +5 | +0.2% | 1,438,700 |
2020/05/18 | 2,910 | 3,245 | 2,876 | 3,115 | +315 | +11.3% | 2,748,100 |
2020/05/15 | 2,600 | 2,800 | 2,501 | 2,800 | +123 | +4.6% | 2,501,000 |
2020/05/14 | 2,540 | 2,690 | 2,491 | 2,677 | +167 | +6.7% | 1,639,100 |
2020/05/13 | 2,488 | 2,622 | 2,456 | 2,510 | +22 | +0.9% | 855,500 |
2020/05/12 | 2,440 | 2,525 | 2,381 | 2,488 | +78 | +3.2% | 614,200 |
2020/05/11 | 2,578 | 2,613 | 2,405 | 2,410 | -188 | -7.2% | 948,300 |
2020/05/08 | 2,550 | 2,778 | 2,541 | 2,598 | +60 | +2.4% | 1,497,500 |
2020/05/07 | 2,461 | 2,622 | 2,350 | 2,538 | +37 | +1.5% | 1,930,900 |
2020/05/01 | 2,720 | 2,755 | 2,380 | 2,501 | -259 | -9.4% | 2,719,400 |
2020/04/30 | 2,996 | 3,040 | 2,711 | 2,760 | -370 | -11.8% | 2,666,100 |
2020/04/28 | 3,065 | 3,145 | 2,974 | 3,130 | -110 | -3.4% | 898,400 |
2020/04/27 | 3,350 | 3,360 | 3,210 | 3,240 | -35 | -1.1% | 542,800 |
2020/04/24 | 3,275 | 3,365 | 3,145 | 3,275 | +40 | +1.2% | 819,700 |
2020/04/23 | 3,105 | 3,335 | 3,105 | 3,235 | +220 | +7.3% | 1,239,600 |
2020/04/22 | 3,155 | 3,190 | 2,913 | 3,015 | -250 | -7.7% | 1,328,600 |
2020/04/21 | 3,235 | 3,465 | 3,150 | 3,265 | -40 | -1.2% | 1,831,200 |
2020/04/20 | 3,225 | 3,645 | 3,165 | 3,305 | +205 | +6.6% | 3,369,700 |
2020/04/17 | 3,050 | 3,195 | 2,943 | 3,100 | +55 | +1.8% | 1,859,300 |
2020/04/16 | 2,745 | 3,180 | 2,672 | 3,045 | +346 | +12.8% | 2,936,500 |
2020/04/15 | 2,825 | 2,856 | 2,691 | 2,699 | -76 | -2.7% | 898,200 |
951~
1000
件表示中 / 1081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 | 362,500円 | +43.2% | +18.2% | 0.00% | 39.21倍 | 6.70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 |
システナ | 28,400円 | +10.5% | -14.5% | 4.23% | 18.65倍 | 2.89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 |
Dガレージ | 262,000円 | - | - | 2.02% | - | 1.39倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム(20%出資) |
ソフトバンク1 P | 391,900円 | - | - | 2.55% | - | - |
|
- |
カバー | 191,400円 | +20.9% | +29.8% | 0.00% | 23.10倍 | 10.50倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム