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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 3,210 | 3,225 | 3,170 | 3,195 | +65 | +2.1% | 522,300 |
| 2018/10/16 | 3,165 | 3,185 | 3,080 | 3,130 | -30 | -0.9% | 648,800 |
| 2018/10/15 | 3,270 | 3,280 | 3,160 | 3,160 | -95 | -2.9% | 491,300 |
| 2018/10/12 | 3,140 | 3,375 | 3,120 | 3,255 | +110 | +3.5% | 1,134,000 |
| 2018/10/11 | 3,050 | 3,195 | 3,040 | 3,145 | -125 | -3.8% | 1,537,500 |
| 2018/10/10 | 3,325 | 3,355 | 3,190 | 3,270 | -25 | -0.8% | 1,046,700 |
| 2018/10/09 | 3,500 | 3,510 | 3,275 | 3,295 | -225 | -6.4% | 1,229,900 |
| 2018/10/05 | 3,630 | 3,630 | 3,505 | 3,520 | -180 | -4.9% | 938,800 |
| 2018/10/04 | 3,725 | 3,765 | 3,650 | 3,700 | ±0 | ±0% | 634,100 |
| 2018/10/03 | 3,550 | 3,725 | 3,540 | 3,700 | +175 | +5% | 1,087,200 |
| 2018/10/02 | 3,610 | 3,655 | 3,515 | 3,525 | -85 | -2.4% | 945,300 |
| 2018/10/01 | 3,770 | 3,780 | 3,580 | 3,610 | -145 | -3.9% | 809,500 |
| 2018/09/28 | 3,790 | 3,845 | 3,710 | 3,755 | +60 | +1.6% | 1,070,700 |
| 2018/09/27 | 3,680 | 3,870 | 3,635 | 3,695 | +45 | +1.2% | 2,210,700 |
| 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 |
1651～
1700
件表示中 / 1733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 | 234,700円 | +6.7% | +33.6% | 0.00% | 26.92倍 | 4.81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 |
| 電通総研 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.03倍 | 4.39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 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.64倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| Ｕ－ＮＥＸＴ | 206,900円 | +10.2% | +5.9% | 0.68% | 22.35倍 | 4.15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 |
| マネフォワード | 601,100円 | +22.6% | - | 0.00% | - | 9.20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
