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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 3,530 | 3,650 | 3,510 | 3,650 | +120 | +3.4% | 926,200 |
| 2018/09/25 | 3,460 | 3,565 | 3,455 | 3,530 | +80 | +2.3% | 761,200 |
| 2018/09/21 | 3,610 | 3,615 | 3,450 | 3,450 | -90 | -2.5% | 891,300 |
| 2018/09/20 | 3,600 | 3,680 | 3,495 | 3,540 | +25 | +0.7% | 1,467,700 |
| 2018/09/19 | 3,310 | 3,515 | 3,300 | 3,515 | +300 | +9.3% | 2,424,200 |
| 2018/09/18 | 3,060 | 3,315 | 3,020 | 3,215 | +140 | +4.6% | 1,580,600 |
| 2018/09/14 | 3,140 | 3,145 | 3,060 | 3,075 | ±0 | ±0% | 713,000 |
| 2018/09/13 | 3,120 | 3,140 | 3,045 | 3,075 | -65 | -2.1% | 997,000 |
| 2018/09/12 | 3,225 | 3,230 | 3,130 | 3,140 | -40 | -1.3% | 590,200 |
| 2018/09/11 | 3,195 | 3,220 | 3,165 | 3,180 | +25 | +0.8% | 797,300 |
| 2018/09/10 | 3,230 | 3,290 | 3,100 | 3,155 | -80 | -2.5% | 1,039,600 |
| 2018/09/07 | 3,320 | 3,335 | 3,235 | 3,235 | -140 | -4.1% | 1,645,800 |
| 2018/09/06 | 3,605 | 3,610 | 3,360 | 3,375 | -315 | -8.5% | 2,218,300 |
| 2018/09/05 | 3,755 | 3,785 | 3,680 | 3,690 | -55 | -1.5% | 946,900 |
| 2018/09/04 | 3,670 | 3,760 | 3,610 | 3,745 | +95 | +2.6% | 1,008,900 |
| 2018/09/03 | 3,750 | 3,760 | 3,600 | 3,650 | -50 | -1.4% | 980,700 |
| 2018/08/31 | 3,585 | 3,735 | 3,570 | 3,700 | +120 | +3.4% | 978,300 |
| 2018/08/30 | 3,560 | 3,590 | 3,530 | 3,580 | +35 | +1% | 560,200 |
| 2018/08/29 | 3,510 | 3,610 | 3,500 | 3,545 | +35 | +1% | 816,800 |
| 2018/08/28 | 3,630 | 3,645 | 3,495 | 3,510 | -85 | -2.4% | 867,300 |
| 2018/08/27 | 3,620 | 3,620 | 3,565 | 3,595 | +55 | +1.6% | 1,029,700 |
| 2018/08/24 | 3,410 | 3,555 | 3,335 | 3,540 | +60 | +1.7% | 3,414,800 |
| 2018/08/23 | 3,665 | 3,680 | 3,470 | 3,480 | -185 | -5% | 1,714,300 |
| 2018/08/22 | 3,715 | 3,720 | 3,605 | 3,665 | -50 | -1.3% | 765,700 |
| 2018/08/21 | 3,740 | 3,770 | 3,710 | 3,715 | -15 | -0.4% | 480,300 |
| 2018/08/20 | 3,870 | 3,870 | 3,715 | 3,730 | -105 | -2.7% | 646,900 |
| 2018/08/17 | 3,840 | 3,865 | 3,810 | 3,835 | +40 | +1.1% | 429,700 |
| 2018/08/16 | 3,725 | 3,820 | 3,670 | 3,795 | +15 | +0.4% | 918,600 |
| 2018/08/15 | 3,900 | 3,910 | 3,745 | 3,780 | -85 | -2.2% | 1,142,900 |
| 2018/08/14 | 3,870 | 3,900 | 3,650 | 3,865 | -50 | -1.3% | 2,479,400 |
| 2018/08/13 | 4,100 | 4,100 | 3,875 | 3,915 | -310 | -7.3% | 2,594,800 |
| 2018/08/10 | 4,265 | 4,375 | 4,220 | 4,225 | -510 | -10.8% | 4,208,100 |
| 2018/08/09 | 4,710 | 4,815 | 4,650 | 4,735 | +115 | +2.5% | 1,459,200 |
| 2018/08/08 | 4,580 | 4,645 | 4,570 | 4,620 | +20 | +0.4% | 420,700 |
| 2018/08/07 | 4,550 | 4,615 | 4,525 | 4,600 | +95 | +2.1% | 445,300 |
| 2018/08/06 | 4,600 | 4,615 | 4,505 | 4,505 | -95 | -2.1% | 370,200 |
| 2018/08/03 | 4,575 | 4,635 | 4,570 | 4,600 | +35 | +0.8% | 308,500 |
| 2018/08/02 | 4,625 | 4,645 | 4,560 | 4,565 | -60 | -1.3% | 460,900 |
| 2018/08/01 | 4,730 | 4,735 | 4,590 | 4,625 | -85 | -1.8% | 792,800 |
| 2018/07/31 | 4,750 | 4,850 | 4,680 | 4,710 | -10 | -0.2% | 1,073,200 |
| 2018/07/30 | 4,710 | 4,825 | 4,700 | 4,720 | +35 | +0.7% | 1,019,400 |
| 2018/07/27 | 4,650 | 4,755 | 4,615 | 4,685 | +125 | +2.7% | 993,900 |
| 2018/07/26 | 4,760 | 4,780 | 4,545 | 4,560 | -215 | -4.5% | 961,700 |
| 2018/07/25 | 4,725 | 4,815 | 4,720 | 4,775 | +30 | +0.6% | 853,900 |
| 2018/07/24 | 4,875 | 4,875 | 4,720 | 4,745 | -90 | -1.9% | 1,155,600 |
| 2018/07/23 | 4,865 | 4,975 | 4,770 | 4,835 | +35 | +0.7% | 2,184,400 |
| 2018/07/20 | 4,630 | 4,800 | 4,630 | 4,800 | +205 | +4.5% | 2,570,000 |
| 2018/07/19 | 4,390 | 4,650 | 4,340 | 4,595 | +205 | +4.7% | 1,812,700 |
| 2018/07/18 | 4,345 | 4,415 | 4,245 | 4,390 | +65 | +1.5% | 796,400 |
| 2018/07/17 | 4,400 | 4,415 | 4,325 | 4,325 | -85 | -1.9% | 572,800 |
1501～
1550
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
