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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 3,290 | 3,345 | 3,090 | 3,230 | -200 | -5.8% | 2,895,900 |
| 2019/05/09 | 3,460 | 3,500 | 3,380 | 3,430 | -20 | -0.6% | 1,410,600 |
| 2019/05/08 | 3,425 | 3,500 | 3,395 | 3,450 | -30 | -0.9% | 1,120,300 |
| 2019/05/07 | 3,420 | 3,515 | 3,355 | 3,480 | +45 | +1.3% | 1,569,700 |
| 2019/04/26 | 3,385 | 3,440 | 3,320 | 3,435 | +25 | +0.7% | 1,027,500 |
| 2019/04/25 | 3,260 | 3,410 | 3,215 | 3,410 | +135 | +4.1% | 1,546,300 |
| 2019/04/24 | 3,160 | 3,310 | 3,145 | 3,275 | +135 | +4.3% | 1,129,300 |
| 2019/04/23 | 3,140 | 3,230 | 3,080 | 3,140 | -10 | -0.3% | 891,300 |
| 2019/04/22 | 3,160 | 3,280 | 3,135 | 3,150 | -45 | -1.4% | 656,500 |
| 2019/04/19 | 3,225 | 3,250 | 3,120 | 3,195 | -50 | -1.5% | 1,080,700 |
| 2019/04/18 | 3,380 | 3,380 | 3,200 | 3,245 | -135 | -4% | 1,220,000 |
| 2019/04/17 | 3,425 | 3,440 | 3,325 | 3,380 | -40 | -1.2% | 741,200 |
| 2019/04/16 | 3,365 | 3,485 | 3,365 | 3,420 | +45 | +1.3% | 842,400 |
| 2019/04/15 | 3,250 | 3,425 | 3,245 | 3,375 | +175 | +5.5% | 1,239,900 |
| 2019/04/12 | 3,300 | 3,340 | 3,185 | 3,200 | -85 | -2.6% | 866,800 |
| 2019/04/11 | 3,305 | 3,335 | 3,255 | 3,285 | -30 | -0.9% | 615,000 |
| 2019/04/10 | 3,300 | 3,375 | 3,215 | 3,315 | -35 | -1% | 664,900 |
| 2019/04/09 | 3,240 | 3,360 | 3,235 | 3,350 | +105 | +3.2% | 1,037,200 |
| 2019/04/08 | 3,160 | 3,280 | 3,160 | 3,245 | +105 | +3.3% | 720,000 |
| 2019/04/05 | 3,120 | 3,210 | 3,115 | 3,140 | -15 | -0.5% | 553,100 |
| 2019/04/04 | 3,180 | 3,255 | 3,080 | 3,155 | -45 | -1.4% | 890,500 |
| 2019/04/03 | 3,195 | 3,255 | 3,120 | 3,200 | +10 | +0.3% | 643,600 |
| 2019/04/02 | 3,270 | 3,300 | 3,070 | 3,190 | -80 | -2.4% | 1,453,200 |
| 2019/04/01 | 3,430 | 3,450 | 3,250 | 3,270 | -130 | -3.8% | 959,000 |
| 2019/03/29 | 3,435 | 3,440 | 3,305 | 3,400 | +5 | +0.1% | 1,004,700 |
| 2019/03/28 | 3,460 | 3,545 | 3,365 | 3,395 | ±0 | ±0% | 1,689,300 |
| 2019/03/27 | 3,400 | 3,515 | 3,360 | 3,395 | -5 | -0.1% | 982,200 |
| 2019/03/26 | 3,255 | 3,450 | 3,255 | 3,400 | +195 | +6.1% | 2,003,400 |
| 2019/03/25 | 3,115 | 3,215 | 3,105 | 3,205 | -10 | -0.3% | 770,100 |
| 2019/03/22 | 3,130 | 3,275 | 3,125 | 3,215 | +95 | +3% | 1,013,600 |
| 2019/03/20 | 3,050 | 3,135 | 3,045 | 3,120 | +40 | +1.3% | 548,400 |
| 2019/03/19 | 3,120 | 3,125 | 3,025 | 3,080 | -70 | -2.2% | 880,900 |
| 2019/03/18 | 3,050 | 3,180 | 3,005 | 3,150 | +110 | +3.6% | 679,800 |
| 2019/03/15 | 2,994 | 3,050 | 2,981 | 3,040 | +40 | +1.3% | 432,400 |
| 2019/03/14 | 3,090 | 3,090 | 2,999 | 3,000 | -25 | -0.8% | 544,400 |
| 2019/03/13 | 3,100 | 3,120 | 2,995 | 3,025 | -135 | -4.3% | 1,023,200 |
| 2019/03/12 | 3,180 | 3,220 | 3,130 | 3,160 | +60 | +1.9% | 727,800 |
| 2019/03/11 | 3,080 | 3,150 | 2,981 | 3,100 | ±0 | ±0% | 850,600 |
| 2019/03/08 | 3,275 | 3,280 | 3,040 | 3,100 | -200 | -6.1% | 1,581,200 |
| 2019/03/07 | 3,350 | 3,355 | 3,250 | 3,300 | -95 | -2.8% | 812,700 |
| 2019/03/06 | 3,305 | 3,400 | 3,240 | 3,395 | +55 | +1.6% | 1,018,100 |
| 2019/03/05 | 3,300 | 3,390 | 3,285 | 3,340 | +10 | +0.3% | 1,096,200 |
| 2019/03/04 | 3,195 | 3,350 | 3,165 | 3,330 | +180 | +5.7% | 1,594,300 |
| 2019/03/01 | 3,100 | 3,160 | 3,035 | 3,150 | +30 | +1% | 813,300 |
| 2019/02/28 | 2,995 | 3,125 | 2,990 | 3,120 | +85 | +2.8% | 1,346,800 |
| 2019/02/27 | 3,215 | 3,220 | 2,980 | 3,035 | -240 | -7.3% | 1,640,100 |
| 2019/02/26 | 3,300 | 3,330 | 3,225 | 3,275 | -25 | -0.8% | 1,907,600 |
| 2019/02/25 | 3,185 | 3,320 | 3,175 | 3,300 | +155 | +4.9% | 2,160,000 |
| 2019/02/22 | 2,903 | 3,180 | 2,897 | 3,145 | +217 | +7.4% | 2,514,000 |
| 2019/02/21 | 2,846 | 2,938 | 2,826 | 2,928 | +84 | +3% | 1,116,500 |
1551～
1600
件表示中 / 1765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 | 227,800円 | +6.4% | +3.0% | 0.00% | 18.75倍 | 3.77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 | 145,500円 | +17.5% | +34.8% | 0.00% | 48.48倍 | 10.69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 |
| Ｕ－ＮＥＸＴ | 213,600円 | +10.2% | +5.9% | 0.66% | 23.07倍 | 4.28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 |
| テレ朝ＨＤ | 335,500円 | +2.8% | +1.6% | 1.79% | 12.97倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| マネフォワード | 624,400円 | +22.6% | - | 0.00% | - | 9.56倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
