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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,428 | 2,428 | 2,345 | 2,347 | -69 | -2.9% | 3,223,600 |
| 2025/07/24 | 2,440 | 2,440 | 2,405 | 2,416 | -32.5 | -1.3% | 3,402,700 |
| 2025/07/23 | 2,414 | 2,458 | 2,375 | 2,448.5 | +17 | +0.7% | 4,272,000 |
| 2025/07/22 | 2,375.5 | 2,474 | 2,358.5 | 2,431.5 | +56 | +2.4% | 4,615,800 |
| 2025/07/18 | 2,451 | 2,454 | 2,349.5 | 2,375.5 | -47.5 | -2% | 3,940,500 |
| 2025/07/17 | 2,429 | 2,512.5 | 2,418 | 2,423 | +47 | +2% | 6,627,700 |
| 2025/07/16 | 2,411 | 2,413.5 | 2,357 | 2,376 | -52.5 | -2.2% | 3,695,200 |
| 2025/07/15 | 2,431 | 2,444.5 | 2,410 | 2,428.5 | +8.5 | +0.4% | 2,577,200 |
| 2025/07/14 | 2,540 | 2,545.5 | 2,415 | 2,420 | -138 | -5.4% | 4,004,200 |
| 2025/07/11 | 2,588 | 2,591.5 | 2,542 | 2,558 | -1 | ±0% | 2,711,500 |
| 2025/07/10 | 2,593.5 | 2,608 | 2,540.5 | 2,559 | -57 | -2.2% | 3,273,200 |
| 2025/07/09 | 2,622 | 2,630.5 | 2,585.5 | 2,616 | +1 | ±0% | 1,571,200 |
| 2025/07/08 | 2,581.5 | 2,631 | 2,567 | 2,615 | +29.5 | +1.1% | 2,147,700 |
| 2025/07/07 | 2,616 | 2,657 | 2,582.5 | 2,585.5 | -25.5 | -1% | 2,862,500 |
| 2025/07/04 | 2,585.5 | 2,657 | 2,578.5 | 2,611 | +47 | +1.8% | 4,334,200 |
| 2025/07/03 | 2,548.5 | 2,571.5 | 2,527 | 2,564 | +20 | +0.8% | 3,301,600 |
| 2025/07/02 | 2,603 | 2,605.5 | 2,541.5 | 2,544 | -78.5 | -3% | 3,984,100 |
| 2025/07/01 | 2,664 | 2,693 | 2,615 | 2,622.5 | -51.5 | -1.9% | 3,896,800 |
| 2025/06/30 | 2,625 | 2,737 | 2,621.5 | 2,674 | +63 | +2.4% | 4,070,400 |
| 2025/06/27 | 2,634.5 | 2,636 | 2,602 | 2,611 | +4 | +0.2% | 2,462,900 |
| 2025/06/26 | 2,627.5 | 2,649 | 2,595 | 2,607 | -20 | -0.8% | 2,899,500 |
| 2025/06/25 | 2,690 | 2,690.5 | 2,609.5 | 2,627 | -59 | -2.2% | 3,337,600 |
| 2025/06/24 | 2,763 | 2,770 | 2,679.5 | 2,686 | -54 | -2% | 3,272,500 |
| 2025/06/23 | 2,740 | 2,763.5 | 2,660 | 2,740 | -35 | -1.3% | 4,053,100 |
| 2025/06/20 | 2,857.5 | 2,862 | 2,760.5 | 2,775 | -83 | -2.9% | 4,311,600 |
| 2025/06/19 | 2,832.5 | 2,871 | 2,815.5 | 2,858 | +50 | +1.8% | 5,274,300 |
| 2025/06/18 | 2,681 | 2,808.5 | 2,671 | 2,808 | +124.5 | +4.6% | 5,701,500 |
| 2025/06/17 | 2,666.5 | 2,717.5 | 2,643.5 | 2,683.5 | +3 | +0.1% | 4,210,100 |
| 2025/06/16 | 2,691 | 2,712 | 2,618 | 2,680.5 | +117 | +4.6% | 5,624,400 |
| 2025/06/13 | 2,583 | 2,627.5 | 2,554 | 2,563.5 | ±0 | ±0% | 4,901,400 |
| 2025/06/12 | 2,575 | 2,645 | 2,562 | 2,563.5 | ±0 | ±0% | 5,037,200 |
| 2025/06/11 | 2,553 | 2,629.5 | 2,550 | 2,563.5 | +19.5 | +0.8% | 5,981,700 |
| 2025/06/10 | 2,538.5 | 2,609.5 | 2,535.5 | 2,544 | +5.5 | +0.2% | 5,016,100 |
| 2025/06/09 | 2,600 | 2,645 | 2,508 | 2,538.5 | -61.5 | -2.4% | 7,579,400 |
| 2025/06/06 | 2,460 | 2,674.5 | 2,455 | 2,600 | +109 | +4.4% | 13,452,300 |
| 2025/06/05 | 2,478.5 | 2,624.5 | 2,474 | 2,491 | +21 | +0.9% | 6,992,200 |
| 2025/06/04 | 2,403.5 | 2,503.5 | 2,399.5 | 2,470 | +74 | +3.1% | 4,040,500 |
| 2025/06/03 | 2,376.5 | 2,428 | 2,365.5 | 2,396 | +19.5 | +0.8% | 2,771,700 |
| 2025/06/02 | 2,380 | 2,387 | 2,322 | 2,376.5 | -16 | -0.7% | 3,049,200 |
| 2025/05/30 | 2,346 | 2,408 | 2,344 | 2,392.5 | +46.5 | +2% | 3,798,900 |
| 2025/05/29 | 2,378 | 2,398 | 2,343 | 2,346 | -28 | -1.2% | 2,171,000 |
| 2025/05/28 | 2,390 | 2,418 | 2,365 | 2,374 | -15.5 | -0.6% | 1,848,200 |
| 2025/05/27 | 2,373 | 2,405.5 | 2,346 | 2,389.5 | +38.5 | +1.6% | 3,133,000 |
| 2025/05/26 | 2,325 | 2,380.5 | 2,323 | 2,351 | +29 | +1.2% | 2,572,400 |
| 2025/05/23 | 2,410 | 2,449 | 2,320 | 2,322 | -78 | -3.3% | 3,608,100 |
| 2025/05/22 | 2,338 | 2,407.5 | 2,330.5 | 2,400 | +15 | +0.6% | 3,355,200 |
| 2025/05/21 | 2,388.5 | 2,455.5 | 2,376 | 2,385 | +20.5 | +0.9% | 4,893,200 |
| 2025/05/20 | 2,390.5 | 2,417 | 2,344 | 2,364.5 | -33.5 | -1.4% | 3,553,700 |
| 2025/05/19 | 2,327.5 | 2,401 | 2,314 | 2,398 | +54.5 | +2.3% | 2,982,600 |
| 2025/05/16 | 2,315.5 | 2,361 | 2,306.5 | 2,343.5 | +42 | +1.8% | 2,882,100 |
1～
50
件表示中 / 1733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 | 234,700円 | +6.7% | +33.6% | 0.00% | 26.92倍 | 4.81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 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.03倍 | 4.39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 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.64倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| Ｕ－ＮＥＸＴ | 206,900円 | +10.2% | +5.9% | 0.68% | 22.35倍 | 4.15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 |
| マネフォワード | 601,100円 | +22.6% | - | 0.00% | - | 9.20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 |
市場注目の銘柄
チャート関連のコラム
