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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,240 | 5,340 | 5,100 | 5,140 | -260 | -4.8% | 1,660,000 |
| 2021/08/18 | 5,180 | 5,410 | 4,990 | 5,400 | +180 | +3.4% | 2,993,500 |
| 2021/08/17 | 5,340 | 5,430 | 5,200 | 5,220 | -220 | -4% | 1,782,700 |
| 2021/08/16 | 5,660 | 5,660 | 5,410 | 5,440 | -330 | -5.7% | 1,678,000 |
| 2021/08/13 | 6,280 | 6,280 | 5,620 | 5,770 | -360 | -5.9% | 4,850,100 |
| 2021/08/12 | 6,130 | 6,180 | 6,040 | 6,130 | +20 | +0.3% | 893,500 |
| 2021/08/11 | 6,120 | 6,170 | 6,030 | 6,110 | +60 | +1% | 565,900 |
| 2021/08/10 | 6,080 | 6,080 | 5,930 | 6,050 | +50 | +0.8% | 746,500 |
| 2021/08/06 | 6,120 | 6,170 | 5,960 | 6,000 | -130 | -2.1% | 694,600 |
| 2021/08/05 | 6,240 | 6,280 | 6,110 | 6,130 | -140 | -2.2% | 805,400 |
| 2021/08/04 | 5,910 | 6,310 | 5,890 | 6,270 | +410 | +7% | 2,187,000 |
| 2021/08/03 | 5,820 | 5,880 | 5,680 | 5,860 | +30 | +0.5% | 625,600 |
| 2021/08/02 | 5,820 | 5,890 | 5,760 | 5,830 | +110 | +1.9% | 830,800 |
| 2021/07/30 | 5,690 | 5,760 | 5,620 | 5,720 | -70 | -1.2% | 750,800 |
| 2021/07/29 | 5,610 | 5,800 | 5,550 | 5,790 | +290 | +5.3% | 881,500 |
| 2021/07/28 | 5,550 | 5,600 | 5,430 | 5,500 | -130 | -2.3% | 684,900 |
| 2021/07/27 | 5,670 | 5,700 | 5,610 | 5,630 | -40 | -0.7% | 294,500 |
| 2021/07/26 | 5,770 | 5,800 | 5,660 | 5,670 | -10 | -0.2% | 374,300 |
| 2021/07/21 | 5,700 | 5,830 | 5,610 | 5,680 | +120 | +2.2% | 906,500 |
| 2021/07/20 | 5,600 | 5,630 | 5,520 | 5,560 | -50 | -0.9% | 669,200 |
| 2021/07/19 | 5,790 | 5,830 | 5,610 | 5,610 | -210 | -3.6% | 682,800 |
| 2021/07/16 | 5,770 | 5,870 | 5,740 | 5,820 | -30 | -0.5% | 424,200 |
| 2021/07/15 | 6,020 | 6,040 | 5,840 | 5,850 | -170 | -2.8% | 453,700 |
| 2021/07/14 | 6,020 | 6,090 | 5,980 | 6,020 | -70 | -1.1% | 609,300 |
| 2021/07/13 | 6,070 | 6,150 | 6,040 | 6,090 | -10 | -0.2% | 501,700 |
| 2021/07/12 | 6,080 | 6,120 | 6,030 | 6,100 | +70 | +1.2% | 481,000 |
| 2021/07/09 | 6,000 | 6,030 | 5,880 | 6,030 | ±0 | ±0% | 631,800 |
| 2021/07/08 | 5,860 | 6,070 | 5,840 | 6,030 | +210 | +3.6% | 1,053,300 |
| 2021/07/07 | 5,880 | 5,970 | 5,810 | 5,820 | -90 | -1.5% | 757,900 |
| 2021/07/06 | 5,950 | 5,990 | 5,830 | 5,910 | -40 | -0.7% | 796,200 |
| 2021/07/05 | 6,230 | 6,300 | 5,890 | 5,950 | -250 | -4% | 1,383,800 |
| 2021/07/02 | 6,160 | 6,260 | 6,060 | 6,200 | +140 | +2.3% | 1,398,900 |
| 2021/07/01 | 5,970 | 6,060 | 5,930 | 6,060 | +160 | +2.7% | 1,009,200 |
| 2021/06/30 | 5,890 | 6,060 | 5,850 | 5,900 | -30 | -0.5% | 1,308,700 |
| 2021/06/29 | 5,890 | 5,950 | 5,720 | 5,930 | -100 | -1.7% | 1,919,900 |
| 2021/06/28 | 5,980 | 6,110 | 5,950 | 6,030 | +70 | +1.2% | 1,515,200 |
| 2021/06/25 | 5,620 | 5,970 | 5,610 | 5,960 | +330 | +5.9% | 2,637,500 |
| 2021/06/24 | 5,590 | 5,840 | 5,470 | 5,630 | +440 | +8.5% | 4,252,300 |
| 2021/06/23 | 5,220 | 5,220 | 5,120 | 5,190 | +40 | +0.8% | 583,400 |
| 2021/06/22 | 5,320 | 5,320 | 5,150 | 5,150 | -130 | -2.5% | 907,000 |
| 2021/06/21 | 5,250 | 5,340 | 5,250 | 5,280 | -160 | -2.9% | 563,700 |
| 2021/06/18 | 5,460 | 5,590 | 5,390 | 5,440 | +80 | +1.5% | 1,231,500 |
| 2021/06/17 | 5,400 | 5,420 | 5,320 | 5,360 | -90 | -1.7% | 520,800 |
| 2021/06/16 | 5,410 | 5,470 | 5,370 | 5,450 | -50 | -0.9% | 484,900 |
| 2021/06/15 | 5,520 | 5,540 | 5,430 | 5,500 | ±0 | ±0% | 383,500 |
| 2021/06/14 | 5,370 | 5,500 | 5,360 | 5,500 | +190 | +3.6% | 940,700 |
| 2021/06/11 | 5,320 | 5,390 | 5,280 | 5,310 | +30 | +0.6% | 613,500 |
| 2021/06/10 | 5,170 | 5,300 | 5,130 | 5,280 | +90 | +1.7% | 558,400 |
| 2021/06/09 | 5,210 | 5,210 | 5,090 | 5,190 | -30 | -0.6% | 612,700 |
| 2021/06/08 | 5,220 | 5,370 | 5,200 | 5,220 | +120 | +2.4% | 1,049,400 |
801～
850
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
