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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 6,480 | 6,500 | 6,300 | 6,310 | -270 | -4.1% | 834,900 |
| 2021/12/13 | 6,620 | 6,650 | 6,480 | 6,580 | +120 | +1.9% | 1,145,800 |
| 2021/12/10 | 6,540 | 6,550 | 6,370 | 6,460 | -180 | -2.7% | 1,154,200 |
| 2021/12/09 | 6,700 | 6,770 | 6,600 | 6,640 | -100 | -1.5% | 1,194,900 |
| 2021/12/08 | 6,670 | 6,820 | 6,630 | 6,740 | +200 | +3.1% | 933,400 |
| 2021/12/07 | 6,530 | 6,580 | 6,390 | 6,540 | +210 | +3.3% | 1,142,700 |
| 2021/12/06 | 6,730 | 6,750 | 6,320 | 6,330 | -520 | -7.6% | 1,625,100 |
| 2021/12/03 | 6,810 | 6,940 | 6,650 | 6,850 | ±0 | ±0% | 886,600 |
| 2021/12/02 | 6,910 | 7,060 | 6,770 | 6,850 | -70 | -1% | 1,034,000 |
| 2021/12/01 | 6,970 | 7,010 | 6,640 | 6,920 | +30 | +0.4% | 988,500 |
| 2021/11/30 | 7,170 | 7,220 | 6,890 | 6,890 | -160 | -2.3% | 1,093,600 |
| 2021/11/29 | 7,070 | 7,210 | 7,030 | 7,050 | -20 | -0.3% | 898,100 |
| 2021/11/26 | 7,050 | 7,150 | 7,010 | 7,070 | -10 | -0.1% | 564,600 |
| 2021/11/25 | 7,150 | 7,290 | 7,080 | 7,080 | +100 | +1.4% | 1,215,500 |
| 2021/11/24 | 7,110 | 7,120 | 6,800 | 6,980 | -340 | -4.6% | 2,009,600 |
| 2021/11/22 | 7,100 | 7,390 | 7,100 | 7,320 | +310 | +4.4% | 1,346,200 |
| 2021/11/19 | 7,110 | 7,220 | 6,990 | 7,010 | -170 | -2.4% | 916,700 |
| 2021/11/18 | 7,240 | 7,320 | 7,050 | 7,180 | +50 | +0.7% | 934,300 |
| 2021/11/17 | 7,080 | 7,180 | 6,980 | 7,130 | +230 | +3.3% | 1,115,600 |
| 2021/11/16 | 7,010 | 7,040 | 6,860 | 6,900 | -200 | -2.8% | 827,700 |
| 2021/11/15 | 6,930 | 7,100 | 6,880 | 7,100 | +260 | +3.8% | 1,004,900 |
| 2021/11/12 | 6,850 | 6,930 | 6,790 | 6,840 | +40 | +0.6% | 545,400 |
| 2021/11/11 | 6,650 | 6,800 | 6,580 | 6,800 | +50 | +0.7% | 535,500 |
| 2021/11/10 | 6,890 | 6,900 | 6,680 | 6,750 | -110 | -1.6% | 1,088,800 |
| 2021/11/09 | 6,950 | 7,080 | 6,860 | 6,860 | +10 | +0.1% | 1,000,400 |
| 2021/11/08 | 7,100 | 7,100 | 6,800 | 6,850 | -160 | -2.3% | 1,295,900 |
| 2021/11/05 | 7,040 | 7,100 | 6,960 | 7,010 | +50 | +0.7% | 1,039,100 |
| 2021/11/04 | 6,860 | 7,120 | 6,850 | 6,960 | +200 | +3% | 1,593,700 |
| 2021/11/02 | 6,580 | 6,810 | 6,530 | 6,760 | +140 | +2.1% | 1,565,100 |
| 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 |
851～
900
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
