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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,066.5 | 2,134 | 2,044.5 | 2,097.5 | +29.5 | +1.4% | 10,797,100 |
| 2024/11/21 | 2,041 | 2,071 | 2,021 | 2,068 | +23 | +1.1% | 9,100,300 |
| 2024/11/20 | 1,975 | 2,045 | 1,954 | 2,045 | +74.5 | +3.8% | 12,155,000 |
| 2024/11/19 | 1,992.5 | 2,007 | 1,946.5 | 1,970.5 | -16.5 | -0.8% | 9,137,900 |
| 2024/11/18 | 1,906 | 2,039.5 | 1,905 | 1,987 | +62 | +3.2% | 14,770,100 |
| 2024/11/15 | 1,874 | 1,963 | 1,870 | 1,925 | +11 | +0.6% | 9,383,900 |
| 2024/11/14 | 1,875 | 1,972.5 | 1,874 | 1,914 | +111 | +6.2% | 18,555,500 |
| 2024/11/13 | 1,813 | 1,841 | 1,791.5 | 1,803 | -8.5 | -0.5% | 6,462,700 |
| 2024/11/12 | 1,845 | 1,852.5 | 1,785.5 | 1,811.5 | -36.5 | -2% | 10,429,100 |
| 2024/11/11 | 1,850 | 1,873 | 1,828 | 1,848 | -12 | -0.6% | 7,911,200 |
| 2024/11/08 | 1,850 | 1,876 | 1,837.5 | 1,860 | +31.5 | +1.7% | 9,762,500 |
| 2024/11/07 | 1,842 | 1,868 | 1,820 | 1,828.5 | +4.5 | +0.2% | 13,387,200 |
| 2024/11/06 | 1,931.5 | 1,933 | 1,815 | 1,824 | -347.5 | -16% | 34,456,600 |
| 2024/11/05 | 2,118 | 2,171.5 | 2,090 | 2,171.5 | +66.5 | +3.2% | 8,094,500 |
| 2024/11/01 | 2,109.5 | 2,153 | 2,096.5 | 2,105 | -54.5 | -2.5% | 6,141,800 |
| 2024/10/31 | 2,155 | 2,173 | 2,119 | 2,159.5 | +28 | +1.3% | 7,547,500 |
| 2024/10/30 | 2,118 | 2,143 | 2,101.5 | 2,131.5 | +30 | +1.4% | 7,045,900 |
| 2024/10/29 | 2,091 | 2,141.5 | 2,088 | 2,101.5 | +11.5 | +0.6% | 8,893,200 |
| 2024/10/28 | 2,089 | 2,153.5 | 2,076.5 | 2,090 | -6.5 | -0.3% | 10,291,100 |
| 2024/10/25 | 2,120 | 2,135.5 | 2,067 | 2,096.5 | -23.5 | -1.1% | 9,556,600 |
| 2024/10/24 | 2,137 | 2,169 | 2,105 | 2,120 | -46 | -2.1% | 10,392,700 |
| 2024/10/23 | 2,260 | 2,268.5 | 2,157.5 | 2,166 | -111 | -4.9% | 12,529,700 |
| 2024/10/22 | 2,337 | 2,359.5 | 2,272.5 | 2,277 | -95 | -4% | 8,574,900 |
| 2024/10/21 | 2,412 | 2,441 | 2,369 | 2,372 | -17.5 | -0.7% | 9,257,500 |
| 2024/10/18 | 2,440 | 2,475 | 2,386.5 | 2,389.5 | -62.5 | -2.5% | 10,440,300 |
| 2024/10/17 | 2,514.5 | 2,590 | 2,425.5 | 2,452 | -57 | -2.3% | 14,988,800 |
| 2024/10/16 | 2,468 | 2,543 | 2,447 | 2,509 | -42 | -1.6% | 12,284,300 |
| 2024/10/15 | 2,465 | 2,570 | 2,464 | 2,551 | +102.5 | +4.2% | 12,923,700 |
| 2024/10/11 | 2,502.5 | 2,529.5 | 2,433.5 | 2,448.5 | -62 | -2.5% | 11,438,800 |
| 2024/10/10 | 2,569 | 2,636.5 | 2,486 | 2,510.5 | -58.5 | -2.3% | 14,051,700 |
| 2024/10/09 | 2,536 | 2,633 | 2,518 | 2,569 | +59 | +2.4% | 16,312,500 |
| 2024/10/08 | 2,616 | 2,627 | 2,504 | 2,510 | -143 | -5.4% | 12,213,500 |
| 2024/10/07 | 2,622 | 2,686 | 2,577 | 2,653 | +63.5 | +2.5% | 13,140,800 |
| 2024/10/04 | 2,436 | 2,594.5 | 2,436 | 2,589.5 | +130.5 | +5.3% | 13,795,000 |
| 2024/10/03 | 2,476.5 | 2,496 | 2,432 | 2,459 | +32.5 | +1.3% | 9,608,500 |
| 2024/10/02 | 2,446.5 | 2,488.5 | 2,408.5 | 2,426.5 | -67.5 | -2.7% | 11,028,000 |
| 2024/10/01 | 2,539.5 | 2,547.5 | 2,467 | 2,494 | -13 | -0.5% | 9,548,900 |
| 2024/09/30 | 2,593.5 | 2,635 | 2,496 | 2,507 | -172.5 | -6.4% | 12,556,000 |
| 2024/09/27 | 2,629 | 2,691.5 | 2,626.5 | 2,679.5 | +70.5 | +2.7% | 11,700,700 |
| 2024/09/26 | 2,607 | 2,630 | 2,562 | 2,609 | -11 | -0.4% | 10,963,000 |
| 2024/09/25 | 2,600 | 2,643.5 | 2,565 | 2,620 | -8 | -0.3% | 12,186,300 |
| 2024/09/24 | 2,702.5 | 2,715.5 | 2,604 | 2,628 | -56.5 | -2.1% | 13,750,500 |
| 2024/09/20 | 2,718 | 2,756.5 | 2,656 | 2,684.5 | -33 | -1.2% | 21,299,900 |
| 2024/09/19 | 2,583 | 2,774 | 2,546 | 2,717.5 | +166 | +6.5% | 32,120,500 |
| 2024/09/18 | 2,526 | 2,636.5 | 2,499.5 | 2,551.5 | +54 | +2.2% | 22,053,600 |
| 2024/09/17 | 2,406.5 | 2,497.5 | 2,350 | 2,497.5 | +106 | +4.4% | 15,207,600 |
| 2024/09/13 | 2,422 | 2,509.5 | 2,382.5 | 2,391.5 | -18.5 | -0.8% | 16,921,200 |
| 2024/09/12 | 2,439.5 | 2,504 | 2,383 | 2,410 | +43.5 | +1.8% | 16,946,500 |
| 2024/09/11 | 2,484 | 2,522.5 | 2,348.5 | 2,366.5 | -98.5 | -4% | 17,933,900 |
| 2024/09/10 | 2,514 | 2,589 | 2,410 | 2,465 | -31 | -1.2% | 20,048,500 |
1～
50
件表示中 / 1570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 | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| 電通総研 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 |
| ビジョナル | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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 |
| Ｕ－ＮＥＸＴ | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
