メルカリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,783 | 1,795.5 | 1,761.5 | 1,779.5 | -4 | -0.2% | 2,659,800 |
| 2024/04/25 | 1,808 | 1,808 | 1,765.5 | 1,783.5 | -25 | -1.4% | 3,222,900 |
| 2024/04/24 | 1,771.5 | 1,815 | 1,756 | 1,808.5 | +59 | +3.4% | 4,061,500 |
| 2024/04/23 | 1,780.5 | 1,793 | 1,742 | 1,749.5 | -28 | -1.6% | 3,456,900 |
| 2024/04/22 | 1,736 | 1,785 | 1,732 | 1,777.5 | +47 | +2.7% | 3,883,400 |
| 2024/04/19 | 1,736 | 1,747 | 1,700.5 | 1,730.5 | -15 | -0.9% | 5,016,700 |
| 2024/04/18 | 1,730 | 1,777 | 1,729 | 1,745.5 | +5 | +0.3% | 3,063,300 |
| 2024/04/17 | 1,799 | 1,833 | 1,736 | 1,740.5 | -31.5 | -1.8% | 5,333,900 |
| 2024/04/16 | 1,717.5 | 1,777 | 1,712.5 | 1,772 | +26.5 | +1.5% | 4,744,600 |
| 2024/04/15 | 1,785 | 1,791.5 | 1,742 | 1,745.5 | -64 | -3.5% | 4,458,300 |
| 2024/04/12 | 1,808 | 1,858 | 1,796 | 1,809.5 | +15.5 | +0.9% | 4,103,100 |
| 2024/04/11 | 1,830 | 1,831.5 | 1,778.5 | 1,794 | -55.5 | -3% | 4,799,300 |
| 2024/04/10 | 1,888.5 | 1,892 | 1,839.5 | 1,849.5 | -44.5 | -2.3% | 3,222,500 |
| 2024/04/09 | 1,849 | 1,895 | 1,848 | 1,894 | +60 | +3.3% | 3,430,800 |
| 2024/04/08 | 1,835 | 1,845.5 | 1,816.5 | 1,834 | +11.5 | +0.6% | 2,786,300 |
| 2024/04/05 | 1,797 | 1,832.5 | 1,796 | 1,822.5 | -14 | -0.8% | 3,228,300 |
| 2024/04/04 | 1,885 | 1,893.5 | 1,836.5 | 1,836.5 | -26.5 | -1.4% | 3,232,300 |
| 2024/04/03 | 1,871 | 1,881 | 1,847 | 1,863 | -37.5 | -2% | 3,745,500 |
| 2024/04/02 | 1,915 | 1,916.5 | 1,873 | 1,900.5 | -14.5 | -0.8% | 4,831,100 |
| 2024/04/01 | 1,979.5 | 1,979.5 | 1,915 | 1,915 | -52 | -2.6% | 4,328,400 |
| 2024/03/29 | 1,918 | 1,984 | 1,911 | 1,967 | +38.5 | +2% | 5,917,500 |
| 2024/03/28 | 1,955.5 | 1,968 | 1,928.5 | 1,928.5 | -27 | -1.4% | 4,572,800 |
| 2024/03/27 | 1,974.5 | 1,986.5 | 1,952 | 1,955.5 | -5 | -0.3% | 3,219,300 |
| 2024/03/26 | 1,957.5 | 1,984 | 1,946 | 1,960.5 | -1.5 | -0.1% | 3,302,100 |
| 2024/03/25 | 2,055.5 | 2,077 | 1,962 | 1,962 | -30.5 | -1.5% | 5,640,500 |
| 2024/03/22 | 1,995.5 | 2,001.5 | 1,958.5 | 1,992.5 | -2.5 | -0.1% | 3,642,400 |
| 2024/03/21 | 2,003 | 2,020 | 1,980.5 | 1,995 | +15 | +0.8% | 3,860,700 |
| 2024/03/19 | 1,979 | 1,980 | 1,933 | 1,980 | +2 | +0.1% | 4,724,800 |
| 2024/03/18 | 1,952 | 1,994.5 | 1,947 | 1,978 | +22.5 | +1.2% | 3,076,800 |
| 2024/03/15 | 1,968 | 1,975 | 1,947.5 | 1,955.5 | -31.5 | -1.6% | 3,709,500 |
| 2024/03/14 | 1,981 | 2,002 | 1,958 | 1,987 | +14 | +0.7% | 2,872,800 |
| 2024/03/13 | 2,004 | 2,019 | 1,955 | 1,973 | -41 | -2% | 3,744,200 |
| 2024/03/12 | 1,976 | 2,017.5 | 1,949 | 2,014 | +28.5 | +1.4% | 3,315,800 |
| 2024/03/11 | 1,966 | 1,988 | 1,945 | 1,985.5 | +3 | +0.2% | 3,763,300 |
| 2024/03/08 | 1,987.5 | 2,004 | 1,966 | 1,982.5 | -4.5 | -0.2% | 4,014,600 |
| 2024/03/07 | 2,040.5 | 2,046.5 | 1,983 | 1,987 | -47 | -2.3% | 4,872,000 |
| 2024/03/06 | 2,001 | 2,058.5 | 1,991.5 | 2,034 | +15.5 | +0.8% | 4,597,700 |
| 2024/03/05 | 2,060 | 2,070 | 2,009 | 2,018.5 | -66 | -3.2% | 4,878,500 |
| 2024/03/04 | 2,124 | 2,145 | 2,084.5 | 2,084.5 | -29.5 | -1.4% | 4,283,700 |
| 2024/03/01 | 2,033 | 2,123 | 2,025.5 | 2,114 | +72.5 | +3.6% | 5,289,900 |
| 2024/02/29 | 2,066 | 2,078 | 2,038.5 | 2,041.5 | -36 | -1.7% | 4,132,000 |
| 2024/02/28 | 2,067 | 2,095.5 | 2,055.5 | 2,077.5 | +22 | +1.1% | 4,135,400 |
| 2024/02/27 | 2,098 | 2,102.5 | 2,044.5 | 2,055.5 | -63.5 | -3% | 5,732,700 |
| 2024/02/26 | 2,080 | 2,143.5 | 2,053 | 2,119 | +30 | +1.4% | 4,471,500 |
| 2024/02/22 | 2,097 | 2,120.5 | 2,083 | 2,089 | -32.5 | -1.5% | 3,969,800 |
| 2024/02/21 | 2,120 | 2,136.5 | 2,095 | 2,121.5 | -23 | -1.1% | 3,953,800 |
| 2024/02/20 | 2,195 | 2,199 | 2,133 | 2,144.5 | -47.5 | -2.2% | 4,431,800 |
| 2024/02/19 | 2,147.5 | 2,209.5 | 2,141 | 2,192 | +65.5 | +3.1% | 6,593,700 |
| 2024/02/16 | 2,025 | 2,163.5 | 2,000 | 2,126.5 | +83 | +4.1% | 10,035,500 |
| 2024/02/15 | 2,132 | 2,190 | 2,021 | 2,043.5 | -77 | -3.6% | 12,403,500 |
1～
50
件表示中 / 1429件
類似銘柄と比較する
現在ご覧いただいている「メルカリ」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 |
|---|---|---|---|---|---|---|---|---|
| メルカリ | 177,900円 | +10.4% | - | 0.00% | 24.26倍 | 4.73倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| 電通総研 | 504,000円 | +7.3% | +5.9% | 2.14% | 20.89倍 | 3.95倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| マネフォワード | 556,800円 | +30.0% | - | 0.00% | - | 10.91倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ビジョナル | 732,000円 | +18.0% | +13.5% | 0.00% | 26.27倍 | 6.21倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 156,600円 | +39.8% | +223.4% | 0.14% | 70.93倍 | 27.21倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
