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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 3,275 | 3,310 | 3,180 | 3,230 | -70 | -2.1% | 281,500 |
| 2020/08/07 | 3,445 | 3,460 | 3,285 | 3,300 | -145 | -4.2% | 473,800 |
| 2020/08/06 | 3,495 | 3,510 | 3,390 | 3,445 | -65 | -1.9% | 359,700 |
| 2020/08/05 | 3,255 | 3,510 | 3,255 | 3,510 | +235 | +7.2% | 490,400 |
| 2020/08/04 | 3,260 | 3,335 | 3,205 | 3,275 | +15 | +0.5% | 294,900 |
| 2020/08/03 | 3,040 | 3,285 | 3,010 | 3,260 | +266 | +8.9% | 478,700 |
| 2020/07/31 | 3,160 | 3,170 | 2,972 | 2,994 | -186 | -5.8% | 585,800 |
| 2020/07/30 | 3,115 | 3,185 | 3,070 | 3,180 | +30 | +1% | 301,500 |
| 2020/07/29 | 3,160 | 3,205 | 3,090 | 3,150 | -50 | -1.6% | 375,100 |
| 2020/07/28 | 3,250 | 3,295 | 3,190 | 3,200 | -70 | -2.1% | 214,300 |
| 2020/07/27 | 3,160 | 3,275 | 3,080 | 3,270 | +40 | +1.2% | 309,100 |
| 2020/07/22 | 3,245 | 3,275 | 3,170 | 3,230 | -85 | -2.6% | 212,200 |
| 2020/07/21 | 3,215 | 3,330 | 3,215 | 3,315 | +125 | +3.9% | 298,800 |
| 2020/07/20 | 3,215 | 3,255 | 3,145 | 3,190 | -40 | -1.2% | 241,700 |
| 2020/07/17 | 3,300 | 3,305 | 3,120 | 3,230 | -65 | -2% | 334,100 |
| 2020/07/16 | 3,535 | 3,535 | 3,260 | 3,295 | -225 | -6.4% | 538,300 |
| 2020/07/15 | 3,400 | 3,530 | 3,380 | 3,520 | +125 | +3.7% | 325,700 |
| 2020/07/14 | 3,315 | 3,420 | 3,315 | 3,395 | +30 | +0.9% | 249,500 |
| 2020/07/13 | 3,495 | 3,525 | 3,300 | 3,365 | -125 | -3.6% | 509,700 |
| 2020/07/10 | 3,360 | 3,530 | 3,335 | 3,490 | +120 | +3.6% | 435,000 |
| 2020/07/09 | 3,500 | 3,535 | 3,350 | 3,370 | -130 | -3.7% | 765,800 |
| 2020/07/08 | 3,575 | 3,600 | 3,490 | 3,500 | -35 | -1% | 450,000 |
| 2020/07/07 | 3,520 | 3,650 | 3,480 | 3,535 | +20 | +0.6% | 502,600 |
| 2020/07/06 | 3,425 | 3,635 | 3,425 | 3,515 | +125 | +3.7% | 812,900 |
| 2020/07/03 | 3,170 | 3,410 | 3,120 | 3,390 | +190 | +5.9% | 662,800 |
| 2020/07/02 | 3,440 | 3,450 | 3,060 | 3,200 | -255 | -7.4% | 1,330,000 |
| 2020/07/01 | 3,705 | 3,725 | 3,380 | 3,455 | -250 | -6.7% | 839,800 |
| 2020/06/30 | 3,925 | 3,960 | 3,520 | 3,705 | -220 | -5.6% | 760,700 |
| 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 |
1201～
1250
件表示中 / 1359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 | 301,500円 | +35.8% | +5.4% | 0.00% | 31.33倍 | 4.81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 |
| デジアーツ | 733,000円 | +25.7% | +34.8% | 1.30% | 23.67倍 | 5.74倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| アルゴグラフ | 507,000円 | +6.0% | +3.8% | 3.16% | 11.55倍 | 1.52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 |
| 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 |
| ＷＮＩウェザー | 401,500円 | +5.7% | +25.7% | 1.74% | 30.68倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
