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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/09/26 | 4,960 | 5,040 | 4,905 | 4,945 | +25 | +0.5% | 242,500 |
| 2023/09/25 | 4,880 | 4,920 | 4,795 | 4,920 | +70 | +1.4% | 157,600 |
| 2023/09/22 | 4,750 | 4,900 | 4,700 | 4,850 | +105 | +2.2% | 272,000 |
| 2023/09/21 | 4,850 | 4,855 | 4,670 | 4,745 | -145 | -3% | 264,900 |
| 2023/09/20 | 4,945 | 4,980 | 4,880 | 4,890 | -60 | -1.2% | 211,300 |
| 2023/09/19 | 4,965 | 4,970 | 4,855 | 4,950 | -90 | -1.8% | 280,700 |
| 2023/09/15 | 5,040 | 5,190 | 4,935 | 5,040 | -30 | -0.6% | 1,253,700 |
| 2023/09/14 | 5,040 | 5,110 | 4,980 | 5,070 | +20 | +0.4% | 278,200 |
| 2023/09/13 | 5,110 | 5,120 | 4,995 | 5,050 | -100 | -1.9% | 304,500 |
| 2023/09/12 | 5,370 | 5,430 | 5,140 | 5,150 | -230 | -4.3% | 258,700 |
351～
400
件表示中 / 1315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 | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 |
| Ａｐｐｉｅｒ | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| アルゴグラフ | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98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 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
