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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,040 | 5,040 | 4,720 | 4,900 | -180 | -3.5% | 3,295,900 |
| 2020/10/22 | 5,390 | 5,390 | 5,020 | 5,080 | -360 | -6.6% | 2,309,800 |
| 2020/10/21 | 5,680 | 5,690 | 5,420 | 5,440 | -170 | -3% | 980,400 |
| 2020/10/20 | 5,550 | 5,690 | 5,550 | 5,610 | +20 | +0.4% | 786,100 |
| 2020/10/19 | 5,590 | 5,610 | 5,490 | 5,590 | +90 | +1.6% | 846,900 |
| 2020/10/16 | 5,500 | 5,560 | 5,390 | 5,500 | -50 | -0.9% | 1,130,200 |
| 2020/10/15 | 5,720 | 5,770 | 5,470 | 5,550 | -210 | -3.6% | 1,891,200 |
| 2020/10/14 | 5,860 | 5,930 | 5,740 | 5,760 | -50 | -0.9% | 1,517,900 |
| 2020/10/13 | 5,800 | 5,870 | 5,640 | 5,810 | -10 | -0.2% | 1,860,200 |
| 2020/10/12 | 5,570 | 5,840 | 5,550 | 5,820 | +350 | +6.4% | 2,846,900 |
| 2020/10/09 | 5,530 | 5,670 | 5,380 | 5,470 | -80 | -1.4% | 1,899,200 |
| 2020/10/08 | 5,430 | 5,640 | 5,310 | 5,550 | +160 | +3% | 3,031,800 |
| 2020/10/07 | 5,000 | 5,400 | 5,000 | 5,390 | +405 | +8.1% | 3,414,300 |
| 2020/10/06 | 5,050 | 5,090 | 4,965 | 4,985 | ±0 | ±0% | 1,814,500 |
| 2020/10/05 | 4,965 | 5,040 | 4,840 | 4,985 | +75 | +1.5% | 1,697,500 |
| 2020/10/02 | 4,900 | 4,940 | 4,815 | 4,910 | +60 | +1.2% | 1,549,900 |
| 2020/09/30 | 4,745 | 4,895 | 4,715 | 4,850 | +60 | +1.3% | 1,210,600 |
| 2020/09/29 | 4,655 | 4,790 | 4,630 | 4,790 | +140 | +3% | 1,314,600 |
| 2020/09/28 | 4,665 | 4,820 | 4,500 | 4,650 | -60 | -1.3% | 2,077,900 |
| 2020/09/25 | 4,800 | 4,830 | 4,690 | 4,710 | -20 | -0.4% | 989,500 |
| 2020/09/24 | 4,885 | 4,940 | 4,710 | 4,730 | -270 | -5.4% | 1,753,600 |
| 2020/09/23 | 4,810 | 5,000 | 4,800 | 5,000 | +245 | +5.2% | 1,871,300 |
| 2020/09/18 | 4,785 | 4,790 | 4,635 | 4,755 | -70 | -1.5% | 1,459,900 |
| 2020/09/17 | 4,845 | 4,845 | 4,695 | 4,825 | -45 | -0.9% | 1,178,000 |
| 2020/09/16 | 4,775 | 4,900 | 4,775 | 4,870 | +135 | +2.9% | 1,191,100 |
| 2020/09/15 | 4,625 | 4,790 | 4,605 | 4,735 | +155 | +3.4% | 1,429,800 |
| 2020/09/14 | 4,650 | 4,675 | 4,545 | 4,580 | -135 | -2.9% | 1,243,800 |
| 2020/09/11 | 4,795 | 4,825 | 4,590 | 4,715 | -80 | -1.7% | 1,852,700 |
| 2020/09/10 | 4,935 | 4,985 | 4,770 | 4,795 | -80 | -1.6% | 1,342,900 |
| 2020/09/09 | 4,750 | 4,875 | 4,745 | 4,875 | -15 | -0.3% | 1,258,400 |
| 2020/09/08 | 4,890 | 4,910 | 4,655 | 4,890 | +55 | +1.1% | 1,374,400 |
| 2020/09/07 | 4,875 | 4,925 | 4,790 | 4,835 | -45 | -0.9% | 1,403,000 |
| 2020/09/04 | 4,840 | 4,915 | 4,770 | 4,880 | -200 | -3.9% | 2,419,700 |
| 2020/09/03 | 5,120 | 5,140 | 5,000 | 5,080 | -110 | -2.1% | 1,277,100 |
| 2020/09/02 | 5,050 | 5,260 | 5,040 | 5,190 | +215 | +4.3% | 2,914,600 |
| 2020/09/01 | 4,800 | 4,985 | 4,800 | 4,975 | +165 | +3.4% | 1,634,400 |
| 2020/08/31 | 4,755 | 4,845 | 4,730 | 4,810 | +160 | +3.4% | 1,668,600 |
| 2020/08/28 | 4,940 | 4,990 | 4,550 | 4,650 | -340 | -6.8% | 3,530,100 |
| 2020/08/27 | 4,980 | 5,030 | 4,925 | 4,990 | +15 | +0.3% | 1,460,800 |
| 2020/08/26 | 5,020 | 5,040 | 4,920 | 4,975 | -25 | -0.5% | 1,261,100 |
| 2020/08/25 | 5,110 | 5,130 | 4,985 | 5,000 | -140 | -2.7% | 1,786,600 |
| 2020/08/24 | 5,060 | 5,140 | 4,950 | 5,140 | +40 | +0.8% | 1,332,900 |
| 2020/08/21 | 4,950 | 5,200 | 4,890 | 5,100 | +180 | +3.7% | 2,188,000 |
| 2020/08/20 | 4,950 | 4,970 | 4,855 | 4,920 | -100 | -2% | 1,402,100 |
| 2020/08/19 | 4,980 | 5,060 | 4,870 | 5,020 | +85 | +1.7% | 1,740,800 |
| 2020/08/18 | 4,775 | 4,980 | 4,690 | 4,935 | +215 | +4.6% | 2,240,400 |
| 2020/08/17 | 4,825 | 4,830 | 4,665 | 4,720 | -145 | -3% | 1,509,800 |
| 2020/08/14 | 4,750 | 4,900 | 4,730 | 4,865 | +55 | +1.1% | 1,221,300 |
| 2020/08/13 | 4,955 | 5,030 | 4,740 | 4,810 | -40 | -0.8% | 2,182,400 |
| 2020/08/12 | 4,900 | 4,905 | 4,545 | 4,850 | -180 | -3.6% | 4,474,900 |
1001～
1050
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
