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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,380 | 5,460 | 5,340 | 5,380 | -20 | -0.4% | 214,200 |
| 2023/09/08 | 5,530 | 5,610 | 5,390 | 5,400 | -130 | -2.4% | 312,700 |
| 2023/09/07 | 5,620 | 5,620 | 5,510 | 5,530 | -190 | -3.3% | 245,800 |
| 2023/09/06 | 5,770 | 5,810 | 5,710 | 5,720 | -70 | -1.2% | 135,800 |
| 2023/09/05 | 5,800 | 5,850 | 5,710 | 5,790 | +40 | +0.7% | 232,200 |
| 2023/09/04 | 5,810 | 5,860 | 5,730 | 5,750 | -110 | -1.9% | 188,000 |
| 2023/09/01 | 5,620 | 5,890 | 5,620 | 5,860 | +210 | +3.7% | 311,100 |
| 2023/08/31 | 5,500 | 5,660 | 5,410 | 5,650 | +220 | +4.1% | 353,900 |
| 2023/08/30 | 5,530 | 5,580 | 5,390 | 5,430 | -20 | -0.4% | 194,100 |
| 2023/08/29 | 5,430 | 5,530 | 5,410 | 5,450 | +40 | +0.7% | 174,000 |
| 2023/08/28 | 5,390 | 5,420 | 5,300 | 5,410 | +20 | +0.4% | 141,300 |
| 2023/08/25 | 5,240 | 5,420 | 5,190 | 5,390 | +50 | +0.9% | 264,700 |
| 2023/08/24 | 5,680 | 5,720 | 5,310 | 5,340 | -340 | -6% | 389,100 |
| 2023/08/23 | 5,570 | 5,700 | 5,570 | 5,680 | +80 | +1.4% | 229,300 |
| 2023/08/22 | 5,700 | 5,730 | 5,570 | 5,600 | -100 | -1.8% | 279,500 |
| 2023/08/21 | 5,290 | 5,740 | 5,280 | 5,700 | +390 | +7.3% | 459,800 |
| 2023/08/18 | 5,420 | 5,420 | 5,200 | 5,310 | -310 | -5.5% | 456,300 |
| 2023/08/17 | 5,800 | 5,890 | 5,490 | 5,620 | -230 | -3.9% | 685,300 |
| 2023/08/16 | 5,540 | 6,040 | 5,540 | 5,850 | +360 | +6.6% | 1,773,400 |
| 2023/08/15 | 5,490 | 5,490 | 5,440 | 5,490 | +700 | +14.6% | 457,900 |
| 2023/08/14 | 4,885 | 4,900 | 4,760 | 4,790 | -40 | -0.8% | 327,500 |
| 2023/08/10 | 4,980 | 4,980 | 4,785 | 4,830 | -130 | -2.6% | 343,800 |
| 2023/08/09 | 4,880 | 5,000 | 4,880 | 4,960 | +90 | +1.8% | 127,800 |
| 2023/08/08 | 5,050 | 5,050 | 4,870 | 4,870 | -150 | -3% | 130,400 |
| 2023/08/07 | 4,960 | 5,030 | 4,905 | 5,020 | ±0 | ±0% | 111,600 |
| 2023/08/04 | 4,870 | 5,040 | 4,865 | 5,020 | +105 | +2.1% | 123,700 |
| 2023/08/03 | 4,970 | 5,020 | 4,890 | 4,915 | -135 | -2.7% | 158,000 |
| 2023/08/02 | 5,140 | 5,190 | 5,030 | 5,050 | -190 | -3.6% | 216,200 |
| 2023/08/01 | 5,050 | 5,260 | 5,040 | 5,240 | +170 | +3.4% | 170,300 |
| 2023/07/31 | 5,090 | 5,160 | 5,040 | 5,070 | +60 | +1.2% | 214,000 |
| 2023/07/28 | 4,915 | 5,030 | 4,895 | 5,010 | -20 | -0.4% | 163,700 |
| 2023/07/27 | 4,855 | 5,040 | 4,835 | 5,030 | +125 | +2.5% | 149,100 |
| 2023/07/26 | 4,815 | 4,905 | 4,810 | 4,905 | +65 | +1.3% | 224,800 |
| 2023/07/25 | 5,060 | 5,060 | 4,790 | 4,840 | -260 | -5.1% | 320,000 |
| 2023/07/24 | 5,190 | 5,190 | 5,040 | 5,100 | -50 | -1% | 171,300 |
| 2023/07/21 | 5,160 | 5,210 | 5,110 | 5,150 | -60 | -1.2% | 112,300 |
| 2023/07/20 | 5,220 | 5,230 | 5,160 | 5,210 | -10 | -0.2% | 121,100 |
| 2023/07/19 | 5,180 | 5,230 | 5,150 | 5,220 | +130 | +2.6% | 153,000 |
| 2023/07/18 | 5,170 | 5,170 | 5,050 | 5,090 | -60 | -1.2% | 179,400 |
| 2023/07/14 | 5,200 | 5,220 | 5,100 | 5,150 | -40 | -0.8% | 161,300 |
| 2023/07/13 | 5,050 | 5,190 | 4,995 | 5,190 | +140 | +2.8% | 198,500 |
| 2023/07/12 | 5,200 | 5,200 | 5,030 | 5,050 | -150 | -2.9% | 175,700 |
| 2023/07/11 | 5,230 | 5,260 | 5,170 | 5,200 | +40 | +0.8% | 115,000 |
| 2023/07/10 | 5,200 | 5,270 | 5,110 | 5,160 | -50 | -1% | 194,900 |
| 2023/07/07 | 5,070 | 5,230 | 5,050 | 5,210 | +40 | +0.8% | 253,200 |
| 2023/07/06 | 5,350 | 5,390 | 5,160 | 5,170 | -270 | -5% | 223,800 |
| 2023/07/05 | 5,440 | 5,480 | 5,360 | 5,440 | -50 | -0.9% | 147,800 |
| 2023/07/04 | 5,480 | 5,620 | 5,420 | 5,490 | +10 | +0.2% | 236,200 |
| 2023/07/03 | 5,400 | 5,500 | 5,400 | 5,480 | +140 | +2.6% | 176,700 |
| 2023/06/30 | 5,290 | 5,370 | 5,260 | 5,340 | -30 | -0.6% | 193,800 |
401～
450
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
