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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 3,749 | 3,755 | 3,475 | 3,614 | +14 | +0.4% | 13,738,800 |
| 2023/08/01 | 3,620 | 3,662 | 3,596 | 3,600 | +4 | +0.1% | 3,262,900 |
| 2023/07/31 | 3,676 | 3,692 | 3,585 | 3,596 | -21 | -0.6% | 4,814,900 |
| 2023/07/28 | 3,572 | 3,665 | 3,560 | 3,617 | +21 | +0.6% | 5,166,300 |
| 2023/07/27 | 3,535 | 3,608 | 3,531 | 3,596 | +36 | +1% | 3,448,200 |
| 2023/07/26 | 3,573 | 3,602 | 3,547 | 3,560 | -20 | -0.6% | 3,141,600 |
| 2023/07/25 | 3,560 | 3,581 | 3,518 | 3,580 | -17 | -0.5% | 4,317,700 |
| 2023/07/24 | 3,554 | 3,609 | 3,535 | 3,597 | +70 | +2% | 4,877,100 |
| 2023/07/21 | 3,448 | 3,530 | 3,435 | 3,527 | +25 | +0.7% | 3,742,600 |
| 2023/07/20 | 3,556 | 3,592 | 3,484 | 3,502 | -89 | -2.5% | 5,413,700 |
| 2023/07/19 | 3,526 | 3,615 | 3,516 | 3,591 | +94 | +2.7% | 6,078,300 |
| 2023/07/18 | 3,529 | 3,533 | 3,448 | 3,497 | -20 | -0.6% | 4,358,700 |
| 2023/07/14 | 3,560 | 3,575 | 3,470 | 3,517 | -2 | -0.1% | 4,633,900 |
| 2023/07/13 | 3,457 | 3,525 | 3,411 | 3,519 | +92 | +2.7% | 5,545,500 |
| 2023/07/12 | 3,501 | 3,518 | 3,416 | 3,427 | -46 | -1.3% | 7,290,700 |
| 2023/07/11 | 3,463 | 3,558 | 3,414 | 3,473 | +45 | +1.3% | 7,974,200 |
| 2023/07/10 | 3,325 | 3,475 | 3,322 | 3,428 | +88 | +2.6% | 5,725,400 |
| 2023/07/07 | 3,390 | 3,469 | 3,336 | 3,340 | -104 | -3% | 4,896,500 |
| 2023/07/06 | 3,440 | 3,506 | 3,430 | 3,444 | -33 | -0.9% | 4,215,100 |
| 2023/07/05 | 3,440 | 3,517 | 3,435 | 3,477 | +55 | +1.6% | 5,273,200 |
| 2023/07/04 | 3,357 | 3,428 | 3,353 | 3,422 | +32 | +0.9% | 3,919,100 |
| 2023/07/03 | 3,397 | 3,424 | 3,381 | 3,390 | +31 | +0.9% | 3,759,000 |
| 2023/06/30 | 3,349 | 3,370 | 3,319 | 3,359 | -74 | -2.2% | 4,337,800 |
| 2023/06/29 | 3,403 | 3,479 | 3,381 | 3,433 | +67 | +2% | 5,318,100 |
| 2023/06/28 | 3,323 | 3,374 | 3,278 | 3,366 | +106 | +3.3% | 4,481,400 |
| 2023/06/27 | 3,311 | 3,349 | 3,201 | 3,260 | -77 | -2.3% | 5,606,200 |
| 2023/06/26 | 3,315 | 3,397 | 3,311 | 3,337 | -22 | -0.7% | 5,754,100 |
| 2023/06/23 | 3,414 | 3,451 | 3,302 | 3,359 | -19 | -0.6% | 6,350,200 |
| 2023/06/22 | 3,400 | 3,435 | 3,346 | 3,378 | -66 | -1.9% | 6,942,800 |
| 2023/06/21 | 3,416 | 3,519 | 3,414 | 3,444 | +12 | +0.3% | 9,182,900 |
| 2023/06/20 | 3,378 | 3,469 | 3,343 | 3,432 | +32 | +0.9% | 7,020,900 |
| 2023/06/19 | 3,380 | 3,400 | 3,290 | 3,400 | +33 | +1% | 6,209,600 |
| 2023/06/16 | 3,272 | 3,367 | 3,243 | 3,367 | +83 | +2.5% | 6,144,500 |
| 2023/06/15 | 3,276 | 3,390 | 3,259 | 3,284 | +4 | +0.1% | 7,957,500 |
| 2023/06/14 | 3,335 | 3,347 | 3,230 | 3,280 | +28 | +0.9% | 8,831,100 |
| 2023/06/13 | 3,151 | 3,297 | 3,150 | 3,252 | +137 | +4.4% | 8,783,100 |
| 2023/06/12 | 3,020 | 3,148 | 3,019 | 3,115 | +139.5 | +4.7% | 7,138,200 |
| 2023/06/09 | 2,958.5 | 3,013 | 2,944.5 | 2,975.5 | +41.5 | +1.4% | 5,644,800 |
| 2023/06/08 | 2,948.5 | 2,980 | 2,906 | 2,934 | -64.5 | -2.2% | 6,007,900 |
| 2023/06/07 | 3,013 | 3,038 | 2,914.5 | 2,998.5 | +3.5 | +0.1% | 6,566,400 |
| 2023/06/06 | 2,920 | 3,017 | 2,902.5 | 2,995 | +70 | +2.4% | 7,163,100 |
| 2023/06/05 | 2,928.5 | 2,947 | 2,891.5 | 2,925 | +42 | +1.5% | 5,547,100 |
| 2023/06/02 | 2,915 | 2,948 | 2,873 | 2,883 | -32 | -1.1% | 4,200,300 |
| 2023/06/01 | 2,834 | 2,922 | 2,829 | 2,915 | +63 | +2.2% | 4,633,800 |
| 2023/05/31 | 2,849 | 2,852 | 2,784 | 2,852 | +11 | +0.4% | 5,474,200 |
| 2023/05/30 | 2,790 | 2,844 | 2,782 | 2,841 | +44 | +1.6% | 4,235,100 |
| 2023/05/29 | 2,832 | 2,836 | 2,775 | 2,797 | +44 | +1.6% | 4,052,400 |
| 2023/05/26 | 2,744 | 2,770 | 2,676 | 2,753 | +8 | +0.3% | 5,747,000 |
| 2023/05/25 | 2,807 | 2,807 | 2,722 | 2,745 | -75 | -2.7% | 4,614,400 |
| 2023/05/24 | 2,829 | 2,867 | 2,814 | 2,820 | -59 | -2% | 4,832,700 |
451～
500
件表示中 / 1699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 | 260,000円 | +6.7% | +33.6% | 0.00% | 29.82倍 | 5.32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 |
| ＳＨＩＦＴ | 174,000円 | +17.5% | +25.5% | 0.00% | 57.96倍 | 12.79倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 電通総研 | 658,000円 | +11.4% | +9.0% | 1.76% | 26.78倍 | 4.70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 |
| ラクス | 224,400円 | +21.5% | +46.8% | 0.29% | 34.61倍 | 18.41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 |
| Ｕ－ＮＥＸＴ | 222,300円 | +10.2% | +5.9% | 0.63% | 24.01倍 | 4.46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
