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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 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 |
| 2018/07/13 | 4,515 | 4,515 | 4,365 | 4,410 | -50 | -1.1% | 801,800 |
| 2018/07/12 | 4,470 | 4,580 | 4,435 | 4,460 | -10 | -0.2% | 806,900 |
| 2018/07/11 | 4,585 | 4,605 | 4,465 | 4,470 | -85 | -1.9% | 667,300 |
| 2018/07/10 | 4,580 | 4,695 | 4,455 | 4,555 | +105 | +2.4% | 2,064,000 |
| 2018/07/09 | 4,275 | 4,480 | 4,245 | 4,450 | +225 | +5.3% | 1,259,800 |
| 2018/07/06 | 4,330 | 4,375 | 4,220 | 4,225 | -65 | -1.5% | 945,700 |
| 2018/07/05 | 4,435 | 4,460 | 4,270 | 4,290 | -105 | -2.4% | 1,293,700 |
| 2018/07/04 | 4,400 | 4,460 | 4,325 | 4,395 | -45 | -1% | 1,031,300 |
| 2018/07/03 | 4,640 | 4,655 | 4,300 | 4,440 | -100 | -2.2% | 1,796,100 |
| 2018/07/02 | 4,600 | 4,795 | 4,535 | 4,540 | +5 | +0.1% | 1,987,400 |
| 2018/06/29 | 4,670 | 4,775 | 4,530 | 4,535 | -140 | -3% | 1,677,400 |
| 2018/06/28 | 4,655 | 4,705 | 4,545 | 4,675 | -35 | -0.7% | 1,757,600 |
| 2018/06/27 | 4,680 | 4,890 | 4,600 | 4,710 | +165 | +3.6% | 5,348,100 |
| 2018/06/26 | 4,200 | 4,730 | 4,165 | 4,545 | +275 | +6.4% | 6,396,900 |
| 2018/06/25 | 4,515 | 4,650 | 4,195 | 4,270 | -280 | -6.2% | 4,443,400 |
| 2018/06/22 | 4,670 | 4,850 | 4,550 | 4,550 | -260 | -5.4% | 3,941,900 |
| 2018/06/21 | 4,800 | 4,965 | 4,565 | 4,810 | -100 | -2% | 9,053,400 |
| 2018/06/20 | 5,350 | 5,360 | 4,810 | 4,910 | -390 | -7.4% | 13,924,300 |
| 2018/06/19 | 5,000 | 6,000 | 4,965 | 5,300 | - | - | 36,447,300 |
1651～
1699
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
