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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 5,140 | 5,240 | 5,020 | 5,240 | +190 | +3.8% | 1,606,800 |
| 2021/01/06 | 5,060 | 5,270 | 5,020 | 5,050 | +90 | +1.8% | 2,149,800 |
| 2021/01/05 | 4,850 | 4,965 | 4,780 | 4,960 | +65 | +1.3% | 1,135,000 |
| 2021/01/04 | 4,585 | 4,910 | 4,575 | 4,895 | +320 | +7% | 1,855,500 |
| 2020/12/30 | 4,530 | 4,580 | 4,430 | 4,575 | +45 | +1% | 770,300 |
| 2020/12/29 | 4,480 | 4,530 | 4,445 | 4,530 | +85 | +1.9% | 641,600 |
| 2020/12/28 | 4,400 | 4,480 | 4,365 | 4,445 | +45 | +1% | 860,900 |
| 2020/12/25 | 4,470 | 4,490 | 4,395 | 4,400 | -80 | -1.8% | 514,000 |
| 2020/12/24 | 4,500 | 4,545 | 4,440 | 4,480 | -20 | -0.4% | 1,021,400 |
| 2020/12/23 | 4,440 | 4,500 | 4,385 | 4,500 | +85 | +1.9% | 930,400 |
| 2020/12/22 | 4,440 | 4,500 | 4,370 | 4,415 | -15 | -0.3% | 918,300 |
| 2020/12/21 | 4,490 | 4,510 | 4,425 | 4,430 | -45 | -1% | 807,300 |
| 2020/12/18 | 4,490 | 4,500 | 4,350 | 4,475 | +10 | +0.2% | 1,356,900 |
| 2020/12/17 | 4,280 | 4,470 | 4,270 | 4,465 | +225 | +5.3% | 1,382,600 |
| 2020/12/16 | 4,340 | 4,380 | 4,225 | 4,240 | -55 | -1.3% | 1,159,200 |
| 2020/12/15 | 4,310 | 4,400 | 4,265 | 4,295 | -5 | -0.1% | 1,099,200 |
| 2020/12/14 | 4,415 | 4,415 | 4,275 | 4,300 | -45 | -1% | 1,088,900 |
| 2020/12/11 | 4,575 | 4,580 | 4,280 | 4,345 | -155 | -3.4% | 2,287,900 |
| 2020/12/10 | 4,380 | 4,505 | 4,315 | 4,500 | +115 | +2.6% | 1,412,300 |
| 2020/12/09 | 4,445 | 4,470 | 4,330 | 4,385 | -110 | -2.4% | 1,095,400 |
| 2020/12/08 | 4,315 | 4,495 | 4,255 | 4,495 | +140 | +3.2% | 1,511,600 |
1051～
1100
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
