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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,420 | 2,433 | 2,322 | 2,374 | -64.5 | -2.6% | 18,352,900 |
| 2024/09/05 | 2,293 | 2,454 | 2,285 | 2,438.5 | +95.5 | +4.1% | 14,856,800 |
| 2024/09/04 | 2,405.5 | 2,437.5 | 2,311.5 | 2,343 | -162.5 | -6.5% | 19,616,300 |
| 2024/09/03 | 2,358.5 | 2,549.5 | 2,355.5 | 2,505.5 | +147 | +6.2% | 19,418,100 |
| 2024/09/02 | 2,362 | 2,383.5 | 2,320 | 2,358.5 | -15 | -0.6% | 7,950,800 |
| 2024/08/30 | 2,282.5 | 2,379.5 | 2,256 | 2,373.5 | +98 | +4.3% | 13,772,300 |
| 2024/08/29 | 2,212 | 2,297 | 2,192 | 2,275.5 | +45.5 | +2% | 10,203,100 |
| 2024/08/28 | 2,203 | 2,245 | 2,155 | 2,230 | +1.5 | +0.1% | 11,329,600 |
| 2024/08/27 | 2,319.5 | 2,339 | 2,222.5 | 2,228.5 | -70.5 | -3.1% | 14,222,300 |
| 2024/08/26 | 2,335.5 | 2,353.5 | 2,215 | 2,299 | -41 | -1.8% | 13,619,500 |
| 2024/08/23 | 2,330 | 2,388.5 | 2,301 | 2,340 | -37 | -1.6% | 13,672,200 |
| 2024/08/22 | 2,224 | 2,400 | 2,208.5 | 2,377 | +167 | +7.6% | 19,675,500 |
| 2024/08/21 | 2,173.5 | 2,288.5 | 2,163 | 2,210 | +25 | +1.1% | 13,465,500 |
| 2024/08/20 | 2,035 | 2,188 | 2,021.5 | 2,185 | +174.5 | +8.7% | 19,469,500 |
| 2024/08/19 | 2,050 | 2,058.5 | 1,980.5 | 2,010.5 | -61.5 | -3% | 7,955,300 |
| 2024/08/16 | 2,138 | 2,155.5 | 2,054 | 2,072 | -24 | -1.1% | 9,073,200 |
| 2024/08/15 | 2,020.5 | 2,104 | 1,967.5 | 2,096 | +75 | +3.7% | 11,817,200 |
| 2024/08/14 | 2,175 | 2,190 | 1,941 | 2,021 | -154 | -7.1% | 21,056,500 |
| 2024/08/13 | 2,150 | 2,202 | 2,126 | 2,175 | +75 | +3.6% | 5,414,500 |
| 2024/08/09 | 2,090.5 | 2,156 | 2,073 | 2,100 | +14.5 | +0.7% | 6,059,900 |
| 2024/08/08 | 2,006 | 2,114.5 | 1,984 | 2,085.5 | +73 | +3.6% | 6,104,500 |
| 2024/08/07 | 1,950 | 2,068 | 1,950 | 2,012.5 | +12.5 | +0.6% | 6,125,400 |
| 2024/08/06 | 2,000 | 2,025 | 1,928 | 2,000 | +195 | +10.8% | 6,865,000 |
| 2024/08/05 | 1,898 | 1,972 | 1,780 | 1,805 | -173 | -8.7% | 10,000,500 |
| 2024/08/02 | 2,055.5 | 2,066 | 1,978 | 1,978 | -185.5 | -8.6% | 7,769,000 |
| 2024/08/01 | 2,221.5 | 2,242.5 | 2,140 | 2,163.5 | -71.5 | -3.2% | 4,358,000 |
| 2024/07/31 | 2,287 | 2,296 | 2,174.5 | 2,235 | -44.5 | -2% | 6,190,500 |
| 2024/07/30 | 2,323 | 2,324 | 2,239 | 2,279.5 | -43 | -1.9% | 5,294,500 |
| 2024/07/29 | 2,209.5 | 2,355 | 2,209.5 | 2,322.5 | +133 | +6.1% | 7,251,500 |
| 2024/07/26 | 2,194 | 2,220 | 2,162.5 | 2,189.5 | -1 | ±0% | 4,968,400 |
| 2024/07/25 | 2,244.5 | 2,276.5 | 2,186.5 | 2,190.5 | -96 | -4.2% | 7,949,400 |
| 2024/07/24 | 2,262 | 2,323 | 2,260.5 | 2,286.5 | +10.5 | +0.5% | 5,816,000 |
| 2024/07/23 | 2,285 | 2,309.5 | 2,258.5 | 2,276 | +10 | +0.4% | 3,480,400 |
| 2024/07/22 | 2,359 | 2,361 | 2,264 | 2,266 | -73.5 | -3.1% | 4,747,000 |
| 2024/07/19 | 2,332 | 2,370 | 2,316.5 | 2,339.5 | -5 | -0.2% | 3,939,400 |
| 2024/07/18 | 2,462 | 2,513.5 | 2,344.5 | 2,344.5 | -118 | -4.8% | 10,916,600 |
| 2024/07/17 | 2,398 | 2,466.5 | 2,387.5 | 2,462.5 | +84.5 | +3.6% | 6,850,600 |
| 2024/07/16 | 2,417 | 2,426 | 2,364.5 | 2,378 | -11 | -0.5% | 5,269,700 |
| 2024/07/12 | 2,318.5 | 2,402 | 2,270.5 | 2,389 | +65 | +2.8% | 11,616,900 |
| 2024/07/11 | 2,374.5 | 2,383 | 2,229.5 | 2,324 | -72.5 | -3% | 14,528,300 |
| 2024/07/10 | 2,425 | 2,446 | 2,376.5 | 2,396.5 | -50 | -2% | 8,238,600 |
| 2024/07/09 | 2,422.5 | 2,511 | 2,394 | 2,446.5 | -7.5 | -0.3% | 14,908,300 |
| 2024/07/08 | 2,380 | 2,457.5 | 2,370.5 | 2,454 | +46.5 | +1.9% | 7,065,400 |
| 2024/07/05 | 2,300 | 2,433 | 2,300 | 2,407.5 | +100 | +4.3% | 13,492,700 |
| 2024/07/04 | 2,249.5 | 2,327 | 2,248 | 2,307.5 | +65.5 | +2.9% | 8,524,500 |
| 2024/07/03 | 2,208 | 2,252 | 2,176 | 2,242 | +14 | +0.6% | 9,912,900 |
| 2024/07/02 | 2,096 | 2,232 | 2,093 | 2,228 | +125 | +5.9% | 13,451,500 |
| 2024/07/01 | 2,037.5 | 2,113.5 | 2,032.5 | 2,103 | +105.5 | +5.3% | 8,096,200 |
| 2024/06/28 | 2,041 | 2,081.5 | 1,994.5 | 1,997.5 | -11.5 | -0.6% | 6,361,600 |
| 2024/06/27 | 1,944.5 | 2,009 | 1,944.5 | 2,009 | +51 | +2.6% | 4,850,800 |
51～
100
件表示中 / 1569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 | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72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 |
| ラクス | 196,400円 | +26.3% | +67.7% | 0.21% | 48.67倍 | 21.28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 |
| 電通総研 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 | 794,300円 | +15.5% | +6.1% | 0.00% | 23.40倍 | 6.04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 | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64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
