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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,285 | 4,425 | 4,215 | 4,420 | +150 | +3.5% | 264,400 |
| 2021/03/30 | 4,295 | 4,355 | 4,215 | 4,270 | +10 | +0.2% | 333,700 |
| 2021/03/29 | 4,145 | 4,265 | 4,120 | 4,260 | +130 | +3.1% | 404,600 |
| 2021/03/26 | 3,860 | 4,145 | 3,860 | 4,130 | +225 | +5.8% | 266,000 |
| 2021/03/25 | 3,835 | 3,915 | 3,710 | 3,905 | +10 | +0.3% | 234,700 |
| 2021/03/24 | 3,970 | 3,975 | 3,870 | 3,895 | -130 | -3.2% | 189,000 |
| 2021/03/23 | 4,015 | 4,095 | 3,975 | 4,025 | +5 | +0.1% | 195,700 |
| 2021/03/22 | 4,135 | 4,155 | 3,985 | 4,020 | -60 | -1.5% | 246,300 |
| 2021/03/19 | 4,200 | 4,310 | 4,060 | 4,080 | -190 | -4.4% | 544,000 |
| 2021/03/18 | 4,460 | 4,545 | 4,235 | 4,270 | +75 | +1.8% | 795,900 |
| 2021/03/17 | 4,085 | 4,260 | 4,085 | 4,195 | +150 | +3.7% | 313,600 |
| 2021/03/16 | 3,965 | 4,075 | 3,890 | 4,045 | +50 | +1.3% | 250,700 |
| 2021/03/15 | 4,115 | 4,120 | 3,960 | 3,995 | -95 | -2.3% | 242,200 |
| 2021/03/12 | 4,000 | 4,120 | 3,960 | 4,090 | +175 | +4.5% | 291,600 |
| 2021/03/11 | 3,845 | 3,920 | 3,780 | 3,915 | +55 | +1.4% | 185,200 |
| 2021/03/10 | 3,845 | 3,960 | 3,800 | 3,860 | +65 | +1.7% | 246,100 |
| 2021/03/09 | 3,775 | 3,810 | 3,590 | 3,795 | -35 | -0.9% | 428,600 |
| 2021/03/08 | 3,985 | 4,045 | 3,780 | 3,830 | -145 | -3.6% | 397,400 |
| 2021/03/05 | 4,020 | 4,035 | 3,820 | 3,975 | -135 | -3.3% | 380,000 |
| 2021/03/04 | 4,050 | 4,155 | 4,020 | 4,110 | -60 | -1.4% | 204,300 |
| 2021/03/03 | 4,245 | 4,260 | 4,110 | 4,170 | -125 | -2.9% | 254,900 |
| 2021/03/02 | 4,190 | 4,370 | 4,190 | 4,295 | +150 | +3.6% | 317,300 |
| 2021/03/01 | 4,190 | 4,225 | 4,010 | 4,145 | -155 | -3.6% | 468,700 |
| 2021/02/26 | 4,140 | 4,340 | 4,100 | 4,300 | +15 | +0.4% | 415,600 |
| 2021/02/25 | 4,280 | 4,430 | 4,250 | 4,285 | +15 | +0.4% | 356,400 |
| 2021/02/24 | 4,500 | 4,545 | 4,270 | 4,270 | -325 | -7.1% | 576,000 |
| 2021/02/22 | 4,665 | 4,730 | 4,580 | 4,595 | -70 | -1.5% | 251,200 |
| 2021/02/19 | 4,560 | 4,690 | 4,505 | 4,665 | +60 | +1.3% | 362,400 |
| 2021/02/18 | 4,850 | 4,915 | 4,605 | 4,605 | -300 | -6.1% | 504,000 |
| 2021/02/17 | 4,850 | 4,915 | 4,675 | 4,905 | -15 | -0.3% | 572,900 |
| 2021/02/16 | 4,765 | 4,990 | 4,720 | 4,920 | +110 | +2.3% | 483,000 |
| 2021/02/15 | 4,605 | 4,885 | 4,555 | 4,810 | -75 | -1.5% | 711,000 |
| 2021/02/12 | 5,050 | 5,080 | 4,865 | 4,885 | -115 | -2.3% | 482,700 |
| 2021/02/10 | 4,955 | 5,030 | 4,900 | 5,000 | +40 | +0.8% | 281,100 |
| 2021/02/09 | 4,910 | 4,975 | 4,765 | 4,960 | +45 | +0.9% | 451,300 |
| 2021/02/08 | 4,985 | 5,050 | 4,860 | 4,915 | -25 | -0.5% | 453,100 |
| 2021/02/05 | 5,000 | 5,060 | 4,920 | 4,940 | +30 | +0.6% | 415,200 |
| 2021/02/04 | 4,890 | 5,080 | 4,855 | 4,910 | -150 | -3% | 1,296,300 |
| 2021/02/03 | 5,120 | 5,170 | 4,980 | 5,060 | -60 | -1.2% | 271,200 |
| 2021/02/02 | 5,170 | 5,240 | 5,120 | 5,120 | -50 | -1% | 240,100 |
| 2021/02/01 | 4,905 | 5,240 | 4,840 | 5,170 | +200 | +4% | 409,100 |
| 2021/01/29 | 5,160 | 5,190 | 4,900 | 4,970 | -40 | -0.8% | 558,700 |
| 2021/01/28 | 5,310 | 5,420 | 5,010 | 5,010 | -580 | -10.4% | 893,400 |
| 2021/01/27 | 5,580 | 5,640 | 5,390 | 5,590 | +30 | +0.5% | 404,600 |
| 2021/01/26 | 6,000 | 6,020 | 5,560 | 5,560 | -440 | -7.3% | 696,900 |
| 2021/01/25 | 5,970 | 6,020 | 5,800 | 6,000 | +160 | +2.7% | 530,300 |
| 2021/01/22 | 5,960 | 6,000 | 5,730 | 5,840 | -180 | -3% | 618,500 |
| 2021/01/21 | 5,680 | 6,030 | 5,640 | 6,020 | +360 | +6.4% | 997,600 |
| 2021/01/20 | 5,480 | 5,750 | 5,450 | 5,660 | +210 | +3.9% | 720,400 |
| 2021/01/19 | 5,550 | 5,650 | 5,310 | 5,450 | ±0 | ±0% | 756,200 |
1001～
1050
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
