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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,100 | 4,175 | 3,950 | 4,015 | -95 | -2.3% | 298,800 |
| 2021/05/11 | 4,270 | 4,290 | 4,105 | 4,110 | -220 | -5.1% | 279,800 |
| 2021/05/10 | 4,200 | 4,350 | 4,190 | 4,330 | +125 | +3% | 199,900 |
| 2021/05/07 | 4,235 | 4,310 | 4,195 | 4,205 | -40 | -0.9% | 223,300 |
| 2021/05/06 | 4,295 | 4,305 | 4,115 | 4,245 | -175 | -4% | 459,200 |
| 2021/04/30 | 4,545 | 4,620 | 4,410 | 4,420 | -140 | -3.1% | 415,900 |
| 2021/04/28 | 4,770 | 4,780 | 4,480 | 4,560 | -220 | -4.6% | 1,957,200 |
| 2021/04/27 | 4,780 | 4,780 | 4,780 | 4,780 | +700 | +17.2% | 66,800 |
| 2021/04/26 | 4,175 | 4,175 | 4,075 | 4,080 | -55 | -1.3% | 172,300 |
| 2021/04/23 | 4,140 | 4,310 | 4,110 | 4,135 | -45 | -1.1% | 215,500 |
| 2021/04/22 | 4,185 | 4,240 | 4,135 | 4,180 | +50 | +1.2% | 143,600 |
| 2021/04/21 | 4,290 | 4,290 | 4,100 | 4,130 | -190 | -4.4% | 232,100 |
| 2021/04/20 | 4,385 | 4,470 | 4,305 | 4,320 | -155 | -3.5% | 231,200 |
| 2021/04/19 | 4,370 | 4,480 | 4,315 | 4,475 | +105 | +2.4% | 169,600 |
| 2021/04/16 | 4,295 | 4,370 | 4,295 | 4,370 | +95 | +2.2% | 146,100 |
| 2021/04/15 | 4,395 | 4,425 | 4,270 | 4,275 | -175 | -3.9% | 232,500 |
| 2021/04/14 | 4,510 | 4,540 | 4,400 | 4,450 | -55 | -1.2% | 259,000 |
| 2021/04/13 | 4,430 | 4,605 | 4,390 | 4,505 | +145 | +3.3% | 462,500 |
| 2021/04/12 | 4,490 | 4,510 | 4,320 | 4,360 | -130 | -2.9% | 186,400 |
| 2021/04/09 | 4,490 | 4,520 | 4,430 | 4,490 | +30 | +0.7% | 256,300 |
| 2021/04/08 | 4,370 | 4,465 | 4,265 | 4,460 | +60 | +1.4% | 194,300 |
| 2021/04/07 | 4,350 | 4,465 | 4,305 | 4,400 | +70 | +1.6% | 174,000 |
| 2021/04/06 | 4,380 | 4,515 | 4,275 | 4,330 | +5 | +0.1% | 237,800 |
| 2021/04/05 | 4,400 | 4,425 | 4,295 | 4,325 | -25 | -0.6% | 167,000 |
| 2021/04/02 | 4,485 | 4,535 | 4,350 | 4,350 | -65 | -1.5% | 263,500 |
| 2021/04/01 | 4,470 | 4,485 | 4,325 | 4,415 | -5 | -0.1% | 364,000 |
| 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 |
1051～
1100
件表示中 / 1391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 | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78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 |
| エムアップＨＤ | 249,600円 | +8.6% | +14.3% | 0.80% | 35.45倍 | 11.50倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| チェンジＨＤ | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| シーイーシー | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90倍 | 1.81倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリーＨＤ | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
