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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 2,155 | 2,198 | 2,091 | 2,114 | -91 | -4.1% | 5,777,400 |
| 2022/05/16 | 2,303 | 2,345 | 2,195 | 2,205 | -46 | -2% | 6,650,700 |
| 2022/05/13 | 2,170 | 2,287 | 2,139 | 2,251 | +174 | +8.4% | 10,263,400 |
| 2022/05/12 | 2,203 | 2,208 | 2,072 | 2,077 | -189 | -8.3% | 10,740,400 |
| 2022/05/11 | 2,242 | 2,311 | 2,166 | 2,266 | +59 | +2.7% | 9,507,500 |
| 2022/05/10 | 2,132 | 2,230 | 2,111 | 2,207 | +75 | +3.5% | 12,890,000 |
| 2022/05/09 | 2,091 | 2,197 | 2,076 | 2,132 | -9 | -0.4% | 8,537,200 |
| 2022/05/06 | 2,270 | 2,292 | 2,139 | 2,141 | -188 | -8.1% | 12,728,700 |
| 2022/05/02 | 2,138 | 2,369 | 2,118 | 2,329 | +119 | +5.4% | 23,764,800 |
| 2022/04/28 | 2,250 | 2,255 | 2,182 | 2,210 | -41 | -1.8% | 7,313,600 |
| 2022/04/27 | 2,190 | 2,266 | 2,162 | 2,251 | -27 | -1.2% | 8,140,600 |
| 2022/04/26 | 2,233 | 2,318 | 2,169 | 2,278 | +109 | +5% | 11,607,400 |
| 2022/04/25 | 2,160 | 2,256 | 2,146 | 2,169 | -51 | -2.3% | 10,804,900 |
| 2022/04/22 | 2,299 | 2,335 | 2,192 | 2,220 | -179 | -7.5% | 13,086,000 |
| 2022/04/21 | 2,329 | 2,437 | 2,312 | 2,399 | +20 | +0.8% | 14,298,900 |
| 2022/04/20 | 2,634 | 2,634 | 2,373 | 2,379 | -243 | -9.3% | 12,589,900 |
| 2022/04/19 | 2,730 | 2,739 | 2,620 | 2,622 | -96 | -3.5% | 4,774,500 |
| 2022/04/18 | 2,707 | 2,789 | 2,693 | 2,718 | -28 | -1% | 3,372,700 |
| 2022/04/15 | 2,771 | 2,812 | 2,717 | 2,746 | -124 | -4.3% | 4,015,000 |
| 2022/04/14 | 2,893 | 2,916 | 2,792 | 2,870 | -16 | -0.6% | 4,348,100 |
| 2022/04/13 | 2,828 | 2,931 | 2,815 | 2,886 | +49 | +1.7% | 5,062,500 |
| 2022/04/12 | 2,791 | 2,888 | 2,750 | 2,837 | +23 | +0.8% | 5,393,100 |
| 2022/04/11 | 2,930 | 2,931 | 2,759 | 2,814 | -221 | -7.3% | 6,773,100 |
| 2022/04/08 | 3,080 | 3,165 | 3,025 | 3,035 | -70 | -2.3% | 2,933,400 |
| 2022/04/07 | 3,140 | 3,230 | 3,090 | 3,105 | -175 | -5.3% | 3,322,700 |
| 2022/04/06 | 3,350 | 3,420 | 3,275 | 3,280 | -215 | -6.2% | 4,430,700 |
| 2022/04/05 | 3,545 | 3,570 | 3,440 | 3,495 | +115 | +3.4% | 4,625,400 |
| 2022/04/04 | 3,275 | 3,420 | 3,215 | 3,380 | +105 | +3.2% | 2,660,300 |
| 2022/04/01 | 3,200 | 3,310 | 3,145 | 3,275 | +50 | +1.6% | 3,040,000 |
| 2022/03/31 | 3,200 | 3,230 | 3,110 | 3,225 | -55 | -1.7% | 3,360,100 |
| 2022/03/30 | 3,360 | 3,365 | 3,235 | 3,280 | +50 | +1.5% | 2,768,000 |
| 2022/03/29 | 3,175 | 3,280 | 3,145 | 3,230 | +150 | +4.9% | 3,235,100 |
| 2022/03/28 | 3,220 | 3,235 | 3,070 | 3,080 | -270 | -8.1% | 4,132,800 |
| 2022/03/25 | 3,335 | 3,390 | 3,200 | 3,350 | +55 | +1.7% | 3,266,300 |
| 2022/03/24 | 3,160 | 3,295 | 3,140 | 3,295 | +15 | +0.5% | 2,968,500 |
| 2022/03/23 | 3,215 | 3,355 | 3,170 | 3,280 | +160 | +5.1% | 3,677,100 |
| 2022/03/22 | 3,215 | 3,220 | 3,065 | 3,120 | -80 | -2.5% | 4,440,800 |
| 2022/03/18 | 3,055 | 3,220 | 3,045 | 3,200 | +125 | +4.1% | 4,765,300 |
| 2022/03/17 | 2,990 | 3,120 | 2,954 | 3,075 | +265 | +9.4% | 6,424,500 |
| 2022/03/16 | 2,830 | 2,880 | 2,751 | 2,810 | +60 | +2.2% | 7,096,500 |
| 2022/03/15 | 2,720 | 2,860 | 2,675 | 2,750 | -74 | -2.6% | 9,538,400 |
| 2022/03/14 | 2,763 | 2,850 | 2,627 | 2,824 | +68 | +2.5% | 10,666,500 |
| 2022/03/11 | 2,990 | 3,020 | 2,714 | 2,756 | -384 | -12.2% | 10,878,700 |
| 2022/03/10 | 3,225 | 3,285 | 3,120 | 3,140 | +125 | +4.1% | 3,225,400 |
| 2022/03/09 | 3,205 | 3,220 | 3,000 | 3,015 | -105 | -3.4% | 2,619,700 |
| 2022/03/08 | 3,100 | 3,220 | 3,060 | 3,120 | -80 | -2.5% | 3,786,500 |
| 2022/03/07 | 3,255 | 3,320 | 3,160 | 3,200 | -175 | -5.2% | 2,668,600 |
| 2022/03/04 | 3,370 | 3,425 | 3,320 | 3,375 | -95 | -2.7% | 3,550,700 |
| 2022/03/03 | 3,700 | 3,710 | 3,465 | 3,470 | -180 | -4.9% | 4,592,800 |
| 2022/03/02 | 3,700 | 3,745 | 3,530 | 3,650 | -145 | -3.8% | 4,229,000 |
751～
800
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
