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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,605 | 3,695 | 3,600 | 3,655 | +70 | +2% | 195,500 |
| 2024/06/26 | 3,585 | 3,645 | 3,510 | 3,585 | -5 | -0.1% | 233,800 |
| 2024/06/25 | 3,590 | 3,665 | 3,560 | 3,590 | ±0 | ±0% | 118,700 |
| 2024/06/24 | 3,630 | 3,645 | 3,575 | 3,590 | -5 | -0.1% | 189,300 |
| 2024/06/21 | 3,620 | 3,670 | 3,565 | 3,595 | -25 | -0.7% | 160,500 |
| 2024/06/20 | 3,635 | 3,705 | 3,585 | 3,620 | -45 | -1.2% | 205,400 |
| 2024/06/19 | 3,605 | 3,685 | 3,600 | 3,665 | +45 | +1.2% | 126,200 |
| 2024/06/18 | 3,670 | 3,765 | 3,605 | 3,620 | -30 | -0.8% | 233,300 |
| 2024/06/17 | 3,590 | 3,660 | 3,530 | 3,650 | +20 | +0.6% | 193,700 |
| 2024/06/14 | 3,550 | 3,665 | 3,550 | 3,630 | +10 | +0.3% | 355,700 |
| 2024/06/13 | 3,500 | 3,635 | 3,500 | 3,620 | +130 | +3.7% | 404,700 |
| 2024/06/12 | 3,580 | 3,660 | 3,485 | 3,490 | -60 | -1.7% | 292,600 |
| 2024/06/11 | 3,500 | 3,580 | 3,495 | 3,550 | +10 | +0.3% | 165,400 |
| 2024/06/10 | 3,515 | 3,575 | 3,480 | 3,540 | +25 | +0.7% | 198,100 |
| 2024/06/07 | 3,490 | 3,545 | 3,465 | 3,515 | +75 | +2.2% | 265,400 |
| 2024/06/06 | 3,515 | 3,515 | 3,405 | 3,440 | -85 | -2.4% | 264,800 |
| 2024/06/05 | 3,540 | 3,600 | 3,515 | 3,525 | -40 | -1.1% | 287,900 |
| 2024/06/04 | 3,420 | 3,625 | 3,405 | 3,565 | +215 | +6.4% | 512,700 |
| 2024/06/03 | 3,350 | 3,430 | 3,325 | 3,350 | +20 | +0.6% | 366,800 |
| 2024/05/31 | 3,070 | 3,340 | 3,060 | 3,330 | +290 | +9.5% | 534,300 |
| 2024/05/30 | 3,010 | 3,095 | 3,010 | 3,040 | -40 | -1.3% | 289,500 |
| 2024/05/29 | 3,150 | 3,165 | 3,070 | 3,080 | -125 | -3.9% | 214,900 |
| 2024/05/28 | 3,230 | 3,265 | 3,160 | 3,205 | -25 | -0.8% | 296,900 |
| 2024/05/27 | 3,280 | 3,295 | 3,170 | 3,230 | -85 | -2.6% | 409,600 |
| 2024/05/24 | 3,260 | 3,375 | 3,205 | 3,315 | +35 | +1.1% | 375,400 |
| 2024/05/23 | 3,350 | 3,375 | 3,220 | 3,280 | -60 | -1.8% | 441,300 |
| 2024/05/22 | 3,355 | 3,370 | 3,290 | 3,340 | -85 | -2.5% | 351,400 |
| 2024/05/21 | 3,590 | 3,615 | 3,425 | 3,425 | -200 | -5.5% | 368,300 |
| 2024/05/20 | 3,600 | 3,725 | 3,540 | 3,625 | +35 | +1% | 300,700 |
| 2024/05/17 | 3,640 | 3,680 | 3,545 | 3,590 | -100 | -2.7% | 327,400 |
| 2024/05/16 | 3,780 | 3,820 | 3,665 | 3,690 | +20 | +0.5% | 303,900 |
| 2024/05/15 | 3,855 | 3,990 | 3,600 | 3,670 | -170 | -4.4% | 734,300 |
| 2024/05/14 | 3,750 | 3,945 | 3,745 | 3,840 | +175 | +4.8% | 519,600 |
| 2024/05/13 | 3,615 | 3,680 | 3,600 | 3,665 | +65 | +1.8% | 251,100 |
| 2024/05/10 | 3,585 | 3,655 | 3,575 | 3,600 | ±0 | ±0% | 158,100 |
| 2024/05/09 | 3,615 | 3,655 | 3,595 | 3,600 | -15 | -0.4% | 170,600 |
| 2024/05/08 | 3,705 | 3,730 | 3,615 | 3,615 | -90 | -2.4% | 200,000 |
| 2024/05/07 | 3,610 | 3,740 | 3,605 | 3,705 | +150 | +4.2% | 268,000 |
| 2024/05/02 | 3,580 | 3,610 | 3,525 | 3,555 | -10 | -0.3% | 262,100 |
| 2024/05/01 | 3,610 | 3,665 | 3,560 | 3,565 | -95 | -2.6% | 212,500 |
| 2024/04/30 | 3,695 | 3,730 | 3,595 | 3,660 | -35 | -0.9% | 264,100 |
| 2024/04/26 | 3,695 | 3,720 | 3,615 | 3,695 | -15 | -0.4% | 247,100 |
| 2024/04/25 | 3,780 | 3,815 | 3,710 | 3,710 | -110 | -2.9% | 315,100 |
| 2024/04/24 | 3,810 | 3,905 | 3,765 | 3,820 | +75 | +2% | 418,700 |
| 2024/04/23 | 3,830 | 3,885 | 3,710 | 3,745 | -130 | -3.4% | 439,900 |
| 2024/04/22 | 3,800 | 3,915 | 3,795 | 3,875 | +110 | +2.9% | 335,700 |
| 2024/04/19 | 3,805 | 3,875 | 3,730 | 3,765 | -40 | -1.1% | 469,000 |
| 2024/04/18 | 3,810 | 3,905 | 3,800 | 3,805 | -45 | -1.2% | 264,900 |
| 2024/04/17 | 3,935 | 3,970 | 3,830 | 3,850 | -75 | -1.9% | 293,200 |
| 2024/04/16 | 3,720 | 4,015 | 3,720 | 3,925 | -70 | -1.8% | 405,800 |
251～
300
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
