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 |
---|---|---|---|---|---|---|---|
2020/04/14 | 2,722 | 2,790 | 2,636 | 2,775 | +3 | +0.1% | 1,018,500 |
2020/04/13 | 2,702 | 2,840 | 2,702 | 2,772 | +162 | +6.2% | 4,186,100 |
2020/04/10 | 2,403 | 2,780 | 2,375 | 2,610 | +257 | +10.9% | 5,476,100 |
2020/04/09 | 2,281 | 2,373 | 2,240 | 2,353 | +3 | +0.1% | 1,033,900 |
2020/04/08 | 2,455 | 2,545 | 2,300 | 2,350 | -113 | -4.6% | 1,680,900 |
2020/04/07 | 2,450 | 2,535 | 2,288 | 2,463 | -37 | -1.5% | 1,330,300 |
2020/04/06 | 2,580 | 2,642 | 2,364 | 2,500 | +358 | +16.7% | 2,680,000 |
2020/04/03 | 2,600 | 2,680 | 2,097 | 2,142 | -455 | -17.5% | 3,349,200 |
2020/04/02 | 2,479 | 2,694 | 2,419 | 2,597 | +215 | +9% | 4,059,600 |
2020/04/01 | 2,160 | 2,382 | 2,068 | 2,382 | +400 | +20.2% | 2,719,600 |
2020/03/31 | 2,071 | 2,118 | 1,935 | 1,982 | -70 | -3.4% | 802,500 |
2020/03/30 | 2,090 | 2,147 | 1,987 | 2,052 | +82 | +4.2% | 951,500 |
2020/03/27 | 1,999 | 2,083 | 1,930 | 1,970 | +76 | +4% | 1,223,400 |
2020/03/26 | 1,733 | 1,975 | 1,680 | 1,894 | +149 | +8.5% | 1,189,200 |
2020/03/25 | 1,751 | 1,814 | 1,691 | 1,745 | +48 | +2.8% | 667,400 |
2020/03/24 | 1,652 | 1,790 | 1,650 | 1,697 | +122 | +7.7% | 797,900 |
2020/03/23 | 1,599 | 1,660 | 1,560 | 1,575 | -1 | -0.1% | 351,200 |
2020/03/19 | 1,720 | 1,777 | 1,576 | 1,576 | -50 | -3.1% | 1,058,000 |
2020/03/18 | 1,649 | 1,688 | 1,602 | 1,626 | +88 | +5.7% | 760,000 |
2020/03/17 | 1,438 | 1,590 | 1,380 | 1,538 | +70 | +4.8% | 793,900 |
2020/03/16 | 1,508 | 1,600 | 1,444 | 1,468 | +50 | +3.5% | 572,300 |
2020/03/13 | 1,351 | 1,495 | 1,310 | 1,418 | -78 | -5.2% | 727,600 |
2020/03/12 | 1,604 | 1,672 | 1,484 | 1,496 | -143 | -8.7% | 1,010,100 |
2020/03/11 | 1,717 | 1,836 | 1,615 | 1,639 | -78 | -4.5% | 1,596,400 |
2020/03/10 | 1,681 | 1,730 | 1,582 | 1,717 | -4 | -0.2% | 1,074,500 |
2020/03/09 | 1,662 | 1,746 | 1,524 | 1,721 | +1 | +0.1% | 1,009,600 |
2020/03/06 | 1,691 | 1,765 | 1,637 | 1,720 | ±0 | ±0% | 779,100 |
2020/03/05 | 1,687 | 1,756 | 1,653 | 1,720 | +113 | +7% | 918,300 |
2020/03/04 | 1,652 | 1,736 | 1,600 | 1,607 | -83 | -4.9% | 801,900 |
2020/03/03 | 1,879 | 1,883 | 1,667 | 1,690 | -127 | -7% | 1,330,400 |
2020/03/02 | 1,744 | 1,833 | 1,695 | 1,817 | +181 | +11.1% | 1,601,400 |
2020/02/28 | 1,718 | 1,788 | 1,601 | 1,636 | -69 | -4% | 1,241,800 |
2020/02/27 | 1,621 | 1,723 | 1,551 | 1,705 | +110 | +6.9% | 1,420,300 |
2020/02/26 | 1,756 | 1,828 | 1,581 | 1,595 | -212 | -11.7% | 1,875,800 |
2020/02/25 | 1,737 | 1,842 | 1,645 | 1,807 | +120 | +7.1% | 2,401,000 |
2020/02/21 | 1,561 | 1,727 | 1,560 | 1,687 | +126 | +8.1% | 2,427,800 |
2020/02/20 | 1,474 | 1,641 | 1,474 | 1,561 | +112 | +7.7% | 2,918,900 |
2020/02/19 | 1,369 | 1,455 | 1,340 | 1,449 | +82 | +6% | 1,212,800 |
2020/02/18 | 1,377 | 1,380 | 1,313 | 1,367 | -10 | -0.7% | 427,200 |
2020/02/17 | 1,380 | 1,395 | 1,320 | 1,377 | +132 | +10.6% | 1,395,100 |
2020/02/14 | 1,304 | 1,305 | 1,241 | 1,245 | -43 | -3.3% | 484,400 |
2020/02/13 | 1,340 | 1,340 | 1,281 | 1,288 | -55 | -4.1% | 478,300 |
2020/02/12 | 1,320 | 1,360 | 1,299 | 1,343 | +31 | +2.4% | 234,700 |
2020/02/10 | 1,327 | 1,327 | 1,287 | 1,312 | -22 | -1.6% | 155,100 |
2020/02/07 | 1,340 | 1,347 | 1,306 | 1,334 | -7 | -0.5% | 129,200 |
2020/02/06 | 1,358 | 1,384 | 1,319 | 1,341 | -5 | -0.4% | 260,500 |
2020/02/05 | 1,390 | 1,411 | 1,343 | 1,346 | -30 | -2.2% | 329,900 |
2020/02/04 | 1,285 | 1,379 | 1,267 | 1,376 | +100 | +7.8% | 456,500 |
2020/02/03 | 1,295 | 1,336 | 1,260 | 1,276 | -62 | -4.6% | 416,000 |
2020/01/31 | 1,285 | 1,345 | 1,255 | 1,338 | +65 | +5.1% | 474,500 |
1001~
1050
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