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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,070 | 6,710 | 6,000 | 6,620 | +470 | +7.6% | 3,288,400 |
| 2021/10/29 | 6,390 | 6,410 | 6,130 | 6,150 | -220 | -3.5% | 1,454,100 |
| 2021/10/28 | 6,290 | 6,390 | 6,150 | 6,370 | +50 | +0.8% | 976,000 |
| 2021/10/27 | 6,410 | 6,490 | 6,250 | 6,320 | -180 | -2.8% | 1,269,600 |
| 2021/10/26 | 6,570 | 6,620 | 6,450 | 6,500 | ±0 | ±0% | 1,221,300 |
| 2021/10/25 | 6,660 | 6,740 | 6,360 | 6,500 | -210 | -3.1% | 1,971,500 |
| 2021/10/22 | 6,890 | 6,890 | 6,670 | 6,710 | -80 | -1.2% | 1,026,100 |
| 2021/10/21 | 6,780 | 6,920 | 6,710 | 6,790 | -110 | -1.6% | 875,000 |
| 2021/10/20 | 6,860 | 6,950 | 6,700 | 6,900 | -50 | -0.7% | 1,407,300 |
| 2021/10/19 | 6,680 | 6,980 | 6,650 | 6,950 | +440 | +6.8% | 1,994,400 |
| 2021/10/18 | 6,580 | 6,660 | 6,490 | 6,510 | -70 | -1.1% | 830,600 |
| 2021/10/15 | 6,400 | 6,600 | 6,380 | 6,580 | +220 | +3.5% | 1,212,000 |
| 2021/10/14 | 6,400 | 6,500 | 6,330 | 6,360 | -80 | -1.2% | 813,800 |
| 2021/10/13 | 6,450 | 6,650 | 6,390 | 6,440 | +30 | +0.5% | 1,470,700 |
| 2021/10/12 | 6,740 | 6,740 | 6,370 | 6,410 | -370 | -5.5% | 2,350,800 |
| 2021/10/11 | 6,730 | 6,780 | 6,440 | 6,780 | +140 | +2.1% | 1,866,700 |
| 2021/10/08 | 6,310 | 6,710 | 6,260 | 6,640 | +430 | +6.9% | 3,202,800 |
| 2021/10/07 | 6,200 | 6,380 | 6,190 | 6,210 | +50 | +0.8% | 1,377,800 |
| 2021/10/06 | 6,300 | 6,410 | 6,110 | 6,160 | -40 | -0.6% | 1,564,200 |
| 2021/10/05 | 6,200 | 6,260 | 6,080 | 6,200 | -130 | -2.1% | 1,510,800 |
| 2021/10/04 | 6,500 | 6,540 | 6,210 | 6,330 | -80 | -1.2% | 1,514,900 |
| 2021/10/01 | 6,170 | 6,480 | 6,150 | 6,410 | +250 | +4.1% | 2,473,700 |
| 2021/09/30 | 5,960 | 6,170 | 5,940 | 6,160 | +240 | +4.1% | 1,162,500 |
| 2021/09/29 | 5,860 | 5,950 | 5,800 | 5,920 | -60 | -1% | 1,506,800 |
| 2021/09/28 | 6,300 | 6,320 | 5,920 | 5,980 | -220 | -3.5% | 1,612,300 |
| 2021/09/27 | 6,270 | 6,280 | 6,110 | 6,200 | -40 | -0.6% | 754,600 |
| 2021/09/24 | 6,250 | 6,330 | 6,170 | 6,240 | +120 | +2% | 1,155,800 |
| 2021/09/22 | 6,000 | 6,190 | 5,970 | 6,120 | +130 | +2.2% | 1,123,900 |
| 2021/09/21 | 5,950 | 6,080 | 5,870 | 5,990 | -130 | -2.1% | 1,538,800 |
| 2021/09/17 | 6,200 | 6,210 | 5,990 | 6,120 | +20 | +0.3% | 1,476,800 |
| 2021/09/16 | 6,400 | 6,410 | 6,010 | 6,100 | -300 | -4.7% | 1,571,700 |
| 2021/09/15 | 6,540 | 6,560 | 6,360 | 6,400 | ±0 | ±0% | 1,424,000 |
| 2021/09/14 | 6,280 | 6,530 | 6,250 | 6,400 | +180 | +2.9% | 2,092,700 |
| 2021/09/13 | 6,100 | 6,290 | 6,080 | 6,220 | +200 | +3.3% | 1,556,000 |
| 2021/09/10 | 6,050 | 6,120 | 6,000 | 6,020 | +70 | +1.2% | 1,389,600 |
| 2021/09/09 | 5,900 | 6,070 | 5,880 | 5,950 | -90 | -1.5% | 1,225,200 |
| 2021/09/08 | 5,850 | 6,050 | 5,740 | 6,040 | +190 | +3.2% | 1,883,600 |
| 2021/09/07 | 5,650 | 5,870 | 5,650 | 5,850 | +280 | +5% | 1,490,400 |
| 2021/09/06 | 5,520 | 5,590 | 5,460 | 5,570 | +150 | +2.8% | 698,400 |
| 2021/09/03 | 5,520 | 5,520 | 5,400 | 5,420 | -100 | -1.8% | 899,600 |
| 2021/09/02 | 5,460 | 5,530 | 5,410 | 5,520 | +130 | +2.4% | 951,500 |
| 2021/09/01 | 5,360 | 5,450 | 5,340 | 5,390 | -50 | -0.9% | 662,700 |
| 2021/08/31 | 5,310 | 5,450 | 5,280 | 5,440 | +140 | +2.6% | 872,800 |
| 2021/08/30 | 5,360 | 5,390 | 5,230 | 5,300 | +10 | +0.2% | 732,500 |
| 2021/08/27 | 5,470 | 5,470 | 5,260 | 5,290 | -170 | -3.1% | 848,100 |
| 2021/08/26 | 5,310 | 5,500 | 5,300 | 5,460 | +60 | +1.1% | 1,136,900 |
| 2021/08/25 | 5,200 | 5,440 | 5,190 | 5,400 | +300 | +5.9% | 1,861,600 |
| 2021/08/24 | 5,220 | 5,330 | 5,100 | 5,100 | -160 | -3% | 1,160,900 |
| 2021/08/23 | 5,190 | 5,270 | 5,060 | 5,260 | +100 | +1.9% | 1,096,900 |
| 2021/08/20 | 5,040 | 5,190 | 5,020 | 5,160 | +20 | +0.4% | 1,160,000 |
751～
800
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
