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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,950 | 4,015 | 3,875 | 3,915 | -85 | -2.1% | 135,800 |
| 2021/08/19 | 4,040 | 4,160 | 3,980 | 4,000 | -110 | -2.7% | 231,400 |
| 2021/08/18 | 3,915 | 4,110 | 3,770 | 4,110 | +135 | +3.4% | 264,700 |
| 2021/08/17 | 4,230 | 4,400 | 3,930 | 3,975 | -115 | -2.8% | 418,100 |
| 2021/08/16 | 4,125 | 4,240 | 4,010 | 4,090 | +105 | +2.6% | 393,400 |
| 2021/08/13 | 3,900 | 4,010 | 3,860 | 3,985 | +105 | +2.7% | 179,000 |
| 2021/08/12 | 3,910 | 3,945 | 3,830 | 3,880 | -60 | -1.5% | 173,100 |
| 2021/08/11 | 3,990 | 4,030 | 3,910 | 3,940 | -25 | -0.6% | 112,800 |
| 2021/08/10 | 3,925 | 3,985 | 3,855 | 3,965 | -25 | -0.6% | 122,100 |
| 2021/08/06 | 3,905 | 4,000 | 3,905 | 3,990 | +70 | +1.8% | 52,500 |
| 2021/08/05 | 3,900 | 3,985 | 3,900 | 3,920 | +35 | +0.9% | 72,100 |
| 2021/08/04 | 3,935 | 3,945 | 3,875 | 3,885 | -85 | -2.1% | 75,000 |
| 2021/08/03 | 3,950 | 4,015 | 3,920 | 3,970 | -15 | -0.4% | 76,700 |
| 2021/08/02 | 4,020 | 4,055 | 3,945 | 3,985 | -45 | -1.1% | 107,800 |
| 2021/07/30 | 4,015 | 4,040 | 3,985 | 4,030 | +5 | +0.1% | 69,200 |
| 2021/07/29 | 4,065 | 4,065 | 3,985 | 4,025 | +15 | +0.4% | 103,000 |
| 2021/07/28 | 4,200 | 4,275 | 4,005 | 4,010 | -265 | -6.2% | 238,300 |
| 2021/07/27 | 4,410 | 4,445 | 4,250 | 4,275 | -200 | -4.5% | 182,500 |
| 2021/07/26 | 4,510 | 4,570 | 4,460 | 4,475 | -75 | -1.6% | 75,200 |
| 2021/07/21 | 4,485 | 4,620 | 4,480 | 4,550 | +55 | +1.2% | 140,000 |
| 2021/07/20 | 4,350 | 4,525 | 4,345 | 4,495 | +105 | +2.4% | 130,600 |
| 2021/07/19 | 4,410 | 4,420 | 4,330 | 4,390 | -45 | -1% | 70,100 |
| 2021/07/16 | 4,395 | 4,455 | 4,305 | 4,435 | +25 | +0.6% | 63,800 |
| 2021/07/15 | 4,535 | 4,565 | 4,400 | 4,410 | -180 | -3.9% | 107,500 |
| 2021/07/14 | 4,575 | 4,610 | 4,530 | 4,590 | -20 | -0.4% | 46,600 |
| 2021/07/13 | 4,720 | 4,740 | 4,595 | 4,610 | -165 | -3.5% | 119,300 |
| 2021/07/12 | 4,810 | 4,845 | 4,735 | 4,775 | +10 | +0.2% | 48,300 |
| 2021/07/09 | 4,650 | 4,770 | 4,610 | 4,765 | +65 | +1.4% | 99,600 |
| 2021/07/08 | 4,805 | 4,890 | 4,700 | 4,700 | -150 | -3.1% | 89,500 |
| 2021/07/07 | 4,745 | 4,870 | 4,725 | 4,850 | +115 | +2.4% | 100,100 |
| 2021/07/06 | 4,820 | 4,860 | 4,735 | 4,735 | -55 | -1.1% | 101,600 |
| 2021/07/05 | 4,780 | 4,845 | 4,715 | 4,790 | +20 | +0.4% | 86,000 |
| 2021/07/02 | 4,820 | 4,840 | 4,745 | 4,770 | -50 | -1% | 61,300 |
| 2021/07/01 | 4,815 | 4,845 | 4,710 | 4,820 | +20 | +0.4% | 118,800 |
| 2021/06/30 | 4,705 | 4,800 | 4,650 | 4,800 | +90 | +1.9% | 117,800 |
| 2021/06/29 | 4,670 | 4,780 | 4,650 | 4,710 | +95 | +2.1% | 147,200 |
| 2021/06/28 | 4,725 | 4,725 | 4,575 | 4,615 | -25 | -0.5% | 83,800 |
| 2021/06/25 | 4,570 | 4,665 | 4,550 | 4,640 | +140 | +3.1% | 72,500 |
| 2021/06/24 | 4,540 | 4,630 | 4,490 | 4,500 | -40 | -0.9% | 98,700 |
| 2021/06/23 | 4,490 | 4,580 | 4,460 | 4,540 | +75 | +1.7% | 93,500 |
| 2021/06/22 | 4,550 | 4,580 | 4,460 | 4,465 | -15 | -0.3% | 77,800 |
| 2021/06/21 | 4,435 | 4,515 | 4,400 | 4,480 | -60 | -1.3% | 80,700 |
| 2021/06/18 | 4,650 | 4,695 | 4,530 | 4,540 | -30 | -0.7% | 108,800 |
| 2021/06/17 | 4,700 | 4,705 | 4,530 | 4,570 | -185 | -3.9% | 134,500 |
| 2021/06/16 | 4,810 | 4,810 | 4,680 | 4,755 | -80 | -1.7% | 117,300 |
| 2021/06/15 | 4,925 | 4,935 | 4,825 | 4,835 | -20 | -0.4% | 97,000 |
| 2021/06/14 | 4,880 | 4,940 | 4,660 | 4,855 | -25 | -0.5% | 187,400 |
| 2021/06/11 | 4,935 | 4,960 | 4,820 | 4,880 | +15 | +0.3% | 236,900 |
| 2021/06/10 | 4,750 | 4,900 | 4,710 | 4,865 | +85 | +1.8% | 234,600 |
| 2021/06/09 | 4,705 | 4,850 | 4,585 | 4,780 | +55 | +1.2% | 369,400 |
951～
1000
件表示中 / 1360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 | 306,000円 | +35.8% | +5.4% | 0.00% | 31.80倍 | 4.88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 |
| アルゴグラフ | 515,000円 | +6.0% | +3.8% | 3.11% | 11.73倍 | 1.54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 |
| ＷＮＩウェザー | 423,000円 | +6.4% | +11.9% | 1.65% | 32.32倍 | 4.64倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ボードルア | 304,500円 | +46.8% | +32.1% | 0.25% | 40.42倍 | 20.73倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| テクマトリックス | 216,500円 | +12.5% | +18.3% | 1.66% | 17.82倍 | 3.59倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
