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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 4,495 | 4,495 | 4,350 | 4,355 | -140 | -3.1% | 1,262,000 |
| 2020/12/04 | 4,625 | 4,625 | 4,400 | 4,495 | -100 | -2.2% | 1,352,700 |
| 2020/12/03 | 4,795 | 4,800 | 4,585 | 4,595 | -160 | -3.4% | 1,078,900 |
| 2020/12/02 | 4,870 | 4,870 | 4,695 | 4,755 | -110 | -2.3% | 1,327,200 |
| 2020/12/01 | 4,915 | 4,940 | 4,785 | 4,865 | +85 | +1.8% | 1,896,000 |
| 2020/11/30 | 4,635 | 4,780 | 4,605 | 4,780 | +125 | +2.7% | 2,017,300 |
| 2020/11/27 | 4,430 | 4,730 | 4,420 | 4,655 | +270 | +6.2% | 2,400,000 |
| 2020/11/26 | 4,445 | 4,475 | 4,350 | 4,385 | -25 | -0.6% | 981,000 |
| 2020/11/25 | 4,625 | 4,635 | 4,375 | 4,410 | -170 | -3.7% | 1,797,900 |
| 2020/11/24 | 4,275 | 4,615 | 4,270 | 4,580 | +350 | +8.3% | 2,791,200 |
| 2020/11/20 | 4,300 | 4,350 | 4,190 | 4,230 | -60 | -1.4% | 944,300 |
| 2020/11/19 | 4,315 | 4,315 | 4,225 | 4,290 | +40 | +0.9% | 1,356,500 |
| 2020/11/18 | 4,300 | 4,405 | 4,210 | 4,250 | -120 | -2.7% | 1,048,400 |
| 2020/11/17 | 4,320 | 4,390 | 4,300 | 4,370 | -20 | -0.5% | 1,627,100 |
| 2020/11/16 | 4,400 | 4,420 | 4,355 | 4,390 | +50 | +1.2% | 1,552,600 |
| 2020/11/13 | 4,235 | 4,355 | 4,160 | 4,340 | +50 | +1.2% | 1,507,300 |
| 2020/11/12 | 4,270 | 4,370 | 4,230 | 4,290 | +80 | +1.9% | 1,980,700 |
| 2020/11/11 | 4,055 | 4,220 | 4,050 | 4,210 | +195 | +4.9% | 2,796,800 |
| 2020/11/10 | 4,220 | 4,245 | 4,005 | 4,015 | -535 | -11.8% | 3,840,300 |
| 2020/11/09 | 4,585 | 4,585 | 4,455 | 4,550 | +35 | +0.8% | 1,355,400 |
| 2020/11/06 | 4,570 | 4,580 | 4,455 | 4,515 | +15 | +0.3% | 1,598,700 |
| 2020/11/05 | 4,650 | 4,815 | 4,425 | 4,500 | -85 | -1.9% | 3,651,200 |
| 2020/11/04 | 4,400 | 4,595 | 4,180 | 4,585 | +245 | +5.6% | 3,622,400 |
| 2020/11/02 | 4,330 | 4,660 | 4,235 | 4,340 | -60 | -1.4% | 4,912,300 |
| 2020/10/30 | 4,420 | 4,520 | 4,375 | 4,400 | -90 | -2% | 2,340,400 |
| 2020/10/29 | 4,450 | 4,575 | 4,350 | 4,490 | -5 | -0.1% | 2,520,400 |
| 2020/10/28 | 4,705 | 4,725 | 4,460 | 4,495 | -280 | -5.9% | 3,068,500 |
| 2020/10/27 | 4,555 | 4,865 | 4,530 | 4,775 | +150 | +3.2% | 3,309,500 |
| 2020/10/26 | 4,860 | 4,860 | 4,605 | 4,625 | -275 | -5.6% | 2,399,600 |
| 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 |
1101～
1150
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
