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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,460 | 5,560 | 5,380 | 5,420 | -30 | -0.6% | 901,900 |
| 2021/03/22 | 5,510 | 5,650 | 5,430 | 5,450 | -60 | -1.1% | 699,000 |
| 2021/03/19 | 5,540 | 5,630 | 5,410 | 5,510 | -130 | -2.3% | 1,326,300 |
| 2021/03/18 | 5,440 | 5,750 | 5,370 | 5,640 | +240 | +4.4% | 2,455,100 |
| 2021/03/17 | 5,270 | 5,500 | 5,260 | 5,400 | +100 | +1.9% | 1,121,200 |
| 2021/03/16 | 5,150 | 5,350 | 5,090 | 5,300 | +140 | +2.7% | 1,201,500 |
| 2021/03/15 | 5,310 | 5,310 | 5,090 | 5,160 | -150 | -2.8% | 1,169,000 |
| 2021/03/12 | 5,280 | 5,320 | 5,130 | 5,310 | +130 | +2.5% | 1,038,400 |
| 2021/03/11 | 5,050 | 5,200 | 5,030 | 5,180 | +50 | +1% | 1,056,800 |
| 2021/03/10 | 5,380 | 5,480 | 5,110 | 5,130 | -150 | -2.8% | 1,439,600 |
| 2021/03/09 | 5,040 | 5,290 | 4,950 | 5,280 | +120 | +2.3% | 1,741,400 |
| 2021/03/08 | 5,280 | 5,370 | 5,110 | 5,160 | -20 | -0.4% | 1,782,300 |
| 2021/03/05 | 5,130 | 5,180 | 4,960 | 5,180 | -70 | -1.3% | 2,128,900 |
| 2021/03/04 | 5,250 | 5,320 | 5,110 | 5,250 | -190 | -3.5% | 1,560,100 |
| 2021/03/03 | 5,570 | 5,690 | 5,340 | 5,440 | -40 | -0.7% | 2,089,800 |
| 2021/03/02 | 5,860 | 5,870 | 5,430 | 5,480 | +220 | +4.2% | 2,821,100 |
| 2021/03/01 | 5,160 | 5,300 | 5,060 | 5,260 | +140 | +2.7% | 894,700 |
| 2021/02/26 | 5,160 | 5,220 | 5,050 | 5,120 | -240 | -4.5% | 1,977,800 |
| 2021/02/25 | 5,260 | 5,390 | 5,160 | 5,360 | +110 | +2.1% | 904,900 |
| 2021/02/24 | 5,380 | 5,440 | 5,180 | 5,250 | -240 | -4.4% | 1,764,400 |
| 2021/02/22 | 5,480 | 5,590 | 5,400 | 5,490 | -40 | -0.7% | 688,600 |
| 2021/02/19 | 5,400 | 5,620 | 5,320 | 5,530 | +90 | +1.7% | 1,081,000 |
| 2021/02/18 | 5,600 | 5,640 | 5,380 | 5,440 | -80 | -1.4% | 1,171,500 |
| 2021/02/17 | 5,800 | 5,800 | 5,460 | 5,520 | -450 | -7.5% | 2,751,900 |
| 2021/02/16 | 6,240 | 6,400 | 5,930 | 5,970 | -170 | -2.8% | 2,300,100 |
| 2021/02/15 | 6,150 | 6,230 | 5,920 | 6,140 | -20 | -0.3% | 1,602,600 |
| 2021/02/12 | 5,640 | 6,230 | 5,600 | 6,160 | +600 | +10.8% | 3,636,200 |
| 2021/02/10 | 5,190 | 5,600 | 5,180 | 5,560 | +400 | +7.8% | 2,651,600 |
| 2021/02/09 | 5,170 | 5,220 | 5,050 | 5,160 | +20 | +0.4% | 974,500 |
| 2021/02/08 | 5,110 | 5,170 | 4,990 | 5,140 | +170 | +3.4% | 1,908,300 |
| 2021/02/05 | 5,090 | 5,090 | 4,815 | 4,970 | -370 | -6.9% | 5,023,100 |
| 2021/02/04 | 5,210 | 5,400 | 5,180 | 5,340 | +220 | +4.3% | 1,843,500 |
| 2021/02/03 | 5,110 | 5,170 | 5,010 | 5,120 | +50 | +1% | 666,400 |
| 2021/02/02 | 5,150 | 5,150 | 5,030 | 5,070 | -20 | -0.4% | 736,700 |
| 2021/02/01 | 5,130 | 5,170 | 4,965 | 5,090 | +50 | +1% | 1,039,700 |
| 2021/01/29 | 5,220 | 5,310 | 5,030 | 5,040 | -100 | -1.9% | 1,629,400 |
| 2021/01/28 | 5,210 | 5,280 | 5,110 | 5,140 | -130 | -2.5% | 1,191,900 |
| 2021/01/27 | 5,310 | 5,400 | 5,200 | 5,270 | +30 | +0.6% | 1,022,200 |
| 2021/01/26 | 5,180 | 5,270 | 5,140 | 5,240 | +100 | +1.9% | 1,179,600 |
| 2021/01/25 | 5,340 | 5,450 | 5,100 | 5,140 | -110 | -2.1% | 2,020,500 |
| 2021/01/22 | 5,200 | 5,310 | 5,120 | 5,250 | -40 | -0.8% | 881,500 |
| 2021/01/21 | 5,200 | 5,340 | 5,060 | 5,290 | +190 | +3.7% | 1,630,700 |
| 2021/01/20 | 5,340 | 5,350 | 5,050 | 5,100 | -220 | -4.1% | 1,759,100 |
| 2021/01/19 | 5,460 | 5,490 | 5,180 | 5,320 | -300 | -5.3% | 2,440,600 |
| 2021/01/18 | 5,590 | 5,740 | 5,550 | 5,620 | -60 | -1.1% | 816,100 |
| 2021/01/15 | 5,610 | 5,750 | 5,470 | 5,680 | +230 | +4.2% | 2,129,100 |
| 2021/01/14 | 5,800 | 5,850 | 5,450 | 5,450 | -380 | -6.5% | 2,217,300 |
| 2021/01/13 | 5,500 | 5,870 | 5,490 | 5,830 | +300 | +5.4% | 2,734,400 |
| 2021/01/12 | 5,430 | 5,550 | 5,360 | 5,530 | +160 | +3% | 1,824,100 |
| 2021/01/08 | 5,340 | 5,450 | 5,330 | 5,370 | +130 | +2.5% | 1,376,300 |
901～
950
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
