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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,800 | 3,925 | 3,795 | 3,875 | +85 | +2.2% | 210,800 |
| 2024/10/25 | 3,835 | 3,840 | 3,735 | 3,790 | -35 | -0.9% | 250,500 |
| 2024/10/24 | 3,770 | 3,910 | 3,770 | 3,825 | +35 | +0.9% | 270,700 |
| 2024/10/23 | 3,820 | 3,850 | 3,775 | 3,790 | -70 | -1.8% | 196,500 |
| 2024/10/22 | 4,065 | 4,070 | 3,800 | 3,860 | -255 | -6.2% | 660,700 |
| 2024/10/21 | 3,940 | 4,125 | 3,920 | 4,115 | +230 | +5.9% | 475,000 |
| 2024/10/18 | 3,910 | 3,975 | 3,880 | 3,885 | -25 | -0.6% | 132,800 |
| 2024/10/17 | 3,935 | 3,945 | 3,865 | 3,910 | -25 | -0.6% | 172,400 |
| 2024/10/16 | 3,900 | 4,045 | 3,875 | 3,935 | -20 | -0.5% | 260,700 |
| 2024/10/15 | 3,900 | 3,955 | 3,795 | 3,955 | +120 | +3.1% | 386,800 |
| 2024/10/11 | 3,880 | 3,905 | 3,820 | 3,835 | -50 | -1.3% | 260,300 |
| 2024/10/10 | 3,875 | 3,950 | 3,860 | 3,885 | -40 | -1% | 285,500 |
| 2024/10/09 | 3,950 | 3,990 | 3,905 | 3,925 | +10 | +0.3% | 290,100 |
| 2024/10/08 | 3,955 | 3,965 | 3,900 | 3,915 | -95 | -2.4% | 223,700 |
| 2024/10/07 | 3,950 | 4,030 | 3,910 | 4,010 | +115 | +3% | 323,000 |
| 2024/10/04 | 3,890 | 3,980 | 3,850 | 3,895 | +5 | +0.1% | 369,600 |
| 2024/10/03 | 3,905 | 3,930 | 3,830 | 3,890 | +40 | +1% | 308,600 |
| 2024/10/02 | 3,860 | 3,915 | 3,815 | 3,850 | -100 | -2.5% | 413,200 |
| 2024/10/01 | 3,880 | 3,995 | 3,835 | 3,950 | +125 | +3.3% | 485,000 |
| 2024/09/30 | 3,765 | 3,895 | 3,735 | 3,825 | -10 | -0.3% | 566,200 |
| 2024/09/27 | 3,700 | 3,850 | 3,685 | 3,835 | +230 | +6.4% | 517,600 |
| 2024/09/26 | 3,550 | 3,630 | 3,525 | 3,605 | +95 | +2.7% | 396,300 |
| 2024/09/25 | 3,475 | 3,610 | 3,470 | 3,510 | +90 | +2.6% | 553,100 |
| 2024/09/24 | 3,460 | 3,520 | 3,420 | 3,420 | -25 | -0.7% | 441,900 |
| 2024/09/20 | 3,445 | 3,480 | 3,350 | 3,445 | +115 | +3.5% | 496,100 |
| 2024/09/19 | 3,150 | 3,370 | 3,115 | 3,330 | +245 | +7.9% | 734,500 |
| 2024/09/18 | 3,260 | 3,340 | 2,970 | 3,085 | -220 | -6.7% | 1,687,100 |
| 2024/09/17 | 3,185 | 3,330 | 3,165 | 3,305 | +120 | +3.8% | 431,100 |
| 2024/09/13 | 3,230 | 3,235 | 3,175 | 3,185 | -40 | -1.2% | 311,100 |
| 2024/09/12 | 3,260 | 3,330 | 3,225 | 3,225 | +20 | +0.6% | 487,200 |
| 2024/09/11 | 3,350 | 3,350 | 3,130 | 3,205 | -135 | -4% | 568,400 |
| 2024/09/10 | 3,405 | 3,475 | 3,335 | 3,340 | -100 | -2.9% | 574,800 |
| 2024/09/09 | 3,400 | 3,495 | 3,375 | 3,440 | -75 | -2.1% | 474,900 |
| 2024/09/06 | 3,710 | 3,755 | 3,490 | 3,515 | -195 | -5.3% | 479,000 |
| 2024/09/05 | 3,515 | 3,715 | 3,505 | 3,710 | +155 | +4.4% | 428,600 |
| 2024/09/04 | 3,680 | 3,780 | 3,515 | 3,555 | -315 | -8.1% | 589,300 |
| 2024/09/03 | 3,685 | 3,940 | 3,680 | 3,870 | +255 | +7.1% | 586,700 |
| 2024/09/02 | 3,555 | 3,625 | 3,450 | 3,615 | +145 | +4.2% | 439,700 |
| 2024/08/30 | 3,430 | 3,550 | 3,425 | 3,470 | +60 | +1.8% | 471,700 |
| 2024/08/29 | 3,390 | 3,460 | 3,350 | 3,410 | -120 | -3.4% | 402,500 |
| 2024/08/28 | 3,565 | 3,590 | 3,410 | 3,530 | -70 | -1.9% | 503,500 |
| 2024/08/27 | 3,500 | 3,615 | 3,445 | 3,600 | +140 | +4% | 447,600 |
| 2024/08/26 | 3,400 | 3,500 | 3,380 | 3,460 | +35 | +1% | 481,900 |
| 2024/08/23 | 3,350 | 3,435 | 3,315 | 3,425 | +85 | +2.5% | 701,900 |
| 2024/08/22 | 3,195 | 3,410 | 3,180 | 3,340 | +215 | +6.9% | 1,105,900 |
| 2024/08/21 | 3,225 | 3,310 | 3,120 | 3,125 | -45 | -1.4% | 842,100 |
| 2024/08/20 | 3,045 | 3,270 | 3,025 | 3,170 | +175 | +5.8% | 1,324,500 |
| 2024/08/19 | 3,060 | 3,140 | 2,995 | 2,995 | -65 | -2.1% | 1,138,100 |
| 2024/08/16 | 3,110 | 3,130 | 2,960 | 3,060 | -25 | -0.8% | 2,184,200 |
| 2024/08/15 | 3,185 | 3,250 | 3,045 | 3,085 | -660 | -17.6% | 2,663,800 |
201～
250
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
