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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,000 | 4,050 | 3,930 | 3,950 | -120 | -2.9% | 262,700 |
| 2023/02/24 | 3,950 | 4,095 | 3,890 | 4,070 | +80 | +2% | 468,000 |
| 2023/02/22 | 4,010 | 4,075 | 3,985 | 3,990 | -135 | -3.3% | 453,100 |
| 2023/02/21 | 4,295 | 4,335 | 4,115 | 4,125 | -210 | -4.8% | 471,000 |
| 2023/02/20 | 4,355 | 4,405 | 4,280 | 4,335 | -70 | -1.6% | 335,400 |
| 2023/02/17 | 4,455 | 4,560 | 4,225 | 4,405 | -120 | -2.7% | 593,300 |
| 2023/02/16 | 4,680 | 4,935 | 4,470 | 4,525 | -85 | -1.8% | 782,500 |
| 2023/02/15 | 4,650 | 4,880 | 4,340 | 4,610 | +145 | +3.2% | 961,100 |
| 2023/02/14 | 4,370 | 4,500 | 4,370 | 4,465 | +135 | +3.1% | 329,900 |
| 2023/02/13 | 4,310 | 4,375 | 4,295 | 4,330 | -20 | -0.5% | 215,600 |
| 2023/02/10 | 4,420 | 4,490 | 4,345 | 4,350 | -140 | -3.1% | 215,600 |
| 2023/02/09 | 4,420 | 4,525 | 4,420 | 4,490 | +75 | +1.7% | 195,200 |
| 2023/02/08 | 4,410 | 4,475 | 4,365 | 4,415 | -30 | -0.7% | 229,700 |
| 2023/02/07 | 4,445 | 4,490 | 4,410 | 4,445 | -70 | -1.6% | 197,800 |
| 2023/02/06 | 4,615 | 4,615 | 4,490 | 4,515 | -80 | -1.7% | 202,900 |
| 2023/02/03 | 4,705 | 4,705 | 4,585 | 4,595 | -85 | -1.8% | 173,900 |
| 2023/02/02 | 4,680 | 4,720 | 4,630 | 4,680 | +70 | +1.5% | 220,500 |
| 2023/02/01 | 4,560 | 4,635 | 4,530 | 4,610 | +60 | +1.3% | 246,300 |
| 2023/01/31 | 4,510 | 4,565 | 4,465 | 4,550 | +35 | +0.8% | 162,400 |
| 2023/01/30 | 4,530 | 4,595 | 4,485 | 4,515 | -40 | -0.9% | 248,600 |
| 2023/01/27 | 4,620 | 4,665 | 4,510 | 4,555 | -65 | -1.4% | 250,300 |
| 2023/01/26 | 4,720 | 4,730 | 4,535 | 4,620 | -135 | -2.8% | 441,100 |
| 2023/01/25 | 4,625 | 4,765 | 4,590 | 4,755 | +75 | +1.6% | 404,000 |
| 2023/01/24 | 4,650 | 4,690 | 4,570 | 4,680 | +30 | +0.6% | 427,900 |
| 2023/01/23 | 4,400 | 4,650 | 4,370 | 4,650 | +310 | +7.1% | 569,200 |
| 2023/01/20 | 4,285 | 4,345 | 4,190 | 4,340 | +20 | +0.5% | 181,300 |
| 2023/01/19 | 4,255 | 4,335 | 4,180 | 4,320 | -75 | -1.7% | 254,900 |
| 2023/01/18 | 4,200 | 4,400 | 4,130 | 4,395 | +235 | +5.6% | 282,300 |
| 2023/01/17 | 4,150 | 4,195 | 4,105 | 4,160 | +10 | +0.2% | 144,800 |
| 2023/01/16 | 4,080 | 4,215 | 4,080 | 4,150 | +25 | +0.6% | 194,000 |
| 2023/01/13 | 4,155 | 4,260 | 4,070 | 4,125 | -60 | -1.4% | 309,000 |
| 2023/01/12 | 4,145 | 4,245 | 4,110 | 4,185 | +105 | +2.6% | 352,500 |
| 2023/01/11 | 4,085 | 4,145 | 3,975 | 4,080 | -110 | -2.6% | 537,600 |
| 2023/01/10 | 3,995 | 4,195 | 3,925 | 4,190 | +405 | +10.7% | 685,000 |
| 2023/01/06 | 3,615 | 3,800 | 3,595 | 3,785 | +135 | +3.7% | 317,800 |
| 2023/01/05 | 3,735 | 3,785 | 3,620 | 3,650 | -50 | -1.4% | 338,000 |
| 2023/01/04 | 3,920 | 3,920 | 3,640 | 3,700 | -230 | -5.9% | 548,700 |
| 2022/12/30 | 4,100 | 4,155 | 3,910 | 3,930 | -205 | -5% | 557,100 |
| 2022/12/29 | 4,070 | 4,285 | 4,050 | 4,135 | -5 | -0.1% | 2,288,100 |
| 2022/12/28 | 4,095 | 4,210 | 4,070 | 4,140 | +15 | +0.4% | 362,200 |
| 2022/12/27 | 4,105 | 4,220 | 4,090 | 4,125 | +110 | +2.7% | 288,400 |
| 2022/12/26 | 3,940 | 4,050 | 3,895 | 4,015 | +30 | +0.8% | 267,200 |
| 2022/12/23 | 4,135 | 4,140 | 3,960 | 3,985 | -230 | -5.5% | 498,800 |
| 2022/12/22 | 4,185 | 4,225 | 4,085 | 4,215 | +140 | +3.4% | 365,500 |
| 2022/12/21 | 4,240 | 4,295 | 4,050 | 4,075 | -190 | -4.5% | 723,400 |
| 2022/12/20 | 4,410 | 4,515 | 4,245 | 4,265 | -175 | -3.9% | 439,100 |
| 2022/12/19 | 4,330 | 4,535 | 4,320 | 4,440 | +115 | +2.7% | 391,900 |
| 2022/12/16 | 4,310 | 4,380 | 4,210 | 4,325 | -70 | -1.6% | 579,100 |
| 2022/12/15 | 4,650 | 4,690 | 4,355 | 4,395 | -150 | -3.3% | 547,400 |
| 2022/12/14 | 4,520 | 4,645 | 4,505 | 4,545 | +95 | +2.1% | 399,400 |
301～
350
件表示中 / 1081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 | 362,500円 | +43.2% | +18.2% | 0.00% | 39.21倍 | 6.70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 |
| システナ | 28,400円 | +10.5% | -14.5% | 4.23% | 18.65倍 | 2.89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 |
| Ｄガレージ | 262,000円 | - | - | 2.02% | - | 1.39倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ソフトバンク１ Ｐ | 391,900円 | - | - | 2.55% | - | - |
|
- |
| カバー | 191,400円 | +20.9% | +29.8% | 0.00% | 23.10倍 | 10.50倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
