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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,130 | 4,175 | 4,055 | 4,090 | -70 | -1.7% | 237,500 |
| 2023/12/07 | 4,245 | 4,245 | 4,155 | 4,160 | -115 | -2.7% | 142,900 |
| 2023/12/06 | 4,280 | 4,325 | 4,260 | 4,275 | +10 | +0.2% | 136,700 |
| 2023/12/05 | 4,325 | 4,395 | 4,255 | 4,265 | -110 | -2.5% | 211,200 |
| 2023/12/04 | 4,330 | 4,380 | 4,235 | 4,375 | +115 | +2.7% | 222,100 |
| 2023/12/01 | 4,360 | 4,375 | 4,260 | 4,260 | -165 | -3.7% | 295,300 |
| 2023/11/30 | 4,460 | 4,520 | 4,375 | 4,425 | +5 | +0.1% | 288,900 |
| 2023/11/29 | 4,325 | 4,475 | 4,325 | 4,420 | +95 | +2.2% | 232,000 |
| 2023/11/28 | 4,495 | 4,495 | 4,325 | 4,325 | -135 | -3% | 309,600 |
| 2023/11/27 | 4,590 | 4,625 | 4,425 | 4,460 | -130 | -2.8% | 276,400 |
| 2023/11/24 | 4,655 | 4,685 | 4,570 | 4,590 | -35 | -0.8% | 237,900 |
| 2023/11/22 | 4,745 | 4,785 | 4,585 | 4,625 | -150 | -3.1% | 282,700 |
| 2023/11/21 | 4,705 | 4,790 | 4,600 | 4,775 | +125 | +2.7% | 278,400 |
| 2023/11/20 | 4,530 | 4,720 | 4,495 | 4,650 | +65 | +1.4% | 265,000 |
| 2023/11/17 | 4,645 | 4,650 | 4,490 | 4,585 | -55 | -1.2% | 324,300 |
| 2023/11/16 | 4,875 | 4,920 | 4,550 | 4,640 | -285 | -5.8% | 564,500 |
| 2023/11/15 | 5,060 | 5,130 | 4,705 | 4,925 | +215 | +4.6% | 966,800 |
| 2023/11/14 | 4,920 | 4,965 | 4,705 | 4,710 | -160 | -3.3% | 682,100 |
| 2023/11/13 | 4,810 | 4,890 | 4,675 | 4,870 | +130 | +2.7% | 379,500 |
| 2023/11/10 | 4,790 | 4,800 | 4,710 | 4,740 | -120 | -2.5% | 262,700 |
| 2023/11/09 | 4,835 | 4,910 | 4,800 | 4,860 | +20 | +0.4% | 261,600 |
| 2023/11/08 | 4,785 | 4,860 | 4,705 | 4,840 | +180 | +3.9% | 287,300 |
| 2023/11/07 | 4,810 | 4,835 | 4,660 | 4,660 | -195 | -4% | 284,900 |
| 2023/11/06 | 4,730 | 4,885 | 4,625 | 4,855 | +335 | +7.4% | 543,200 |
| 2023/11/02 | 4,375 | 4,565 | 4,340 | 4,520 | +235 | +5.5% | 386,000 |
| 2023/11/01 | 4,360 | 4,375 | 4,240 | 4,285 | -40 | -0.9% | 308,500 |
| 2023/10/31 | 4,215 | 4,340 | 4,150 | 4,325 | +65 | +1.5% | 330,300 |
| 2023/10/30 | 4,290 | 4,310 | 4,170 | 4,260 | -30 | -0.7% | 372,700 |
| 2023/10/27 | 4,240 | 4,305 | 4,135 | 4,290 | +75 | +1.8% | 261,200 |
| 2023/10/26 | 4,175 | 4,250 | 4,145 | 4,215 | -60 | -1.4% | 258,900 |
| 2023/10/25 | 4,380 | 4,415 | 4,220 | 4,275 | -35 | -0.8% | 374,400 |
| 2023/10/24 | 4,165 | 4,325 | 3,910 | 4,310 | +175 | +4.2% | 484,400 |
| 2023/10/23 | 4,170 | 4,185 | 4,085 | 4,135 | -95 | -2.2% | 343,700 |
| 2023/10/20 | 4,270 | 4,330 | 4,205 | 4,230 | -85 | -2% | 267,300 |
| 2023/10/19 | 4,305 | 4,380 | 4,270 | 4,315 | -110 | -2.5% | 191,800 |
| 2023/10/18 | 4,300 | 4,430 | 4,250 | 4,425 | +105 | +2.4% | 222,100 |
| 2023/10/17 | 4,320 | 4,380 | 4,245 | 4,320 | +70 | +1.6% | 373,000 |
| 2023/10/16 | 4,500 | 4,560 | 4,230 | 4,250 | -310 | -6.8% | 567,200 |
| 2023/10/13 | 4,705 | 4,760 | 4,535 | 4,560 | -165 | -3.5% | 319,900 |
| 2023/10/12 | 4,730 | 4,790 | 4,660 | 4,725 | -40 | -0.8% | 339,300 |
| 2023/10/11 | 4,985 | 5,000 | 4,750 | 4,765 | -205 | -4.1% | 248,500 |
| 2023/10/10 | 5,090 | 5,110 | 4,970 | 4,970 | -90 | -1.8% | 161,300 |
| 2023/10/06 | 5,070 | 5,080 | 4,970 | 5,060 | -20 | -0.4% | 219,900 |
| 2023/10/05 | 4,940 | 5,090 | 4,920 | 5,080 | +180 | +3.7% | 283,200 |
| 2023/10/04 | 4,800 | 4,965 | 4,780 | 4,900 | +20 | +0.4% | 281,800 |
| 2023/10/03 | 5,000 | 5,080 | 4,850 | 4,880 | -95 | -1.9% | 258,100 |
| 2023/10/02 | 5,020 | 5,120 | 4,930 | 4,975 | +170 | +3.5% | 455,100 |
| 2023/09/29 | 4,920 | 4,940 | 4,770 | 4,805 | -110 | -2.2% | 189,100 |
| 2023/09/28 | 5,070 | 5,150 | 4,900 | 4,915 | -145 | -2.9% | 281,200 |
| 2023/09/27 | 5,000 | 5,240 | 4,970 | 5,060 | +115 | +2.3% | 462,200 |
101～
150
件表示中 / 1075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 | 360,000円 | +32.0% | +2.5% | 0.00% | 45.32倍 | 6.64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 |
| ＱＰＳ研究 | 337,500円 | +340.9% | - | 0.00% | 876.62倍 | 24.40倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| システナ | 26,300円 | +7.9% | +6.9% | 3.80% | 14.09倍 | 2.85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 |
| ソフトバンク１ Ｐ | 392,100円 | - | - | 2.55% | - | - |
|
- |
| ティーガイア | 202,500円 | -6.8% | +15.4% | 3.70% | 14.13倍 | 1.46倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
市場注目の銘柄
チャート関連のコラム
