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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,916 | 1,916 | 1,850 | 1,888.5 | -42 | -2.2% | 4,776,800 |
| 2025/01/30 | 1,933.5 | 1,954.5 | 1,906.5 | 1,930.5 | -18 | -0.9% | 4,797,600 |
| 2025/01/29 | 1,920 | 1,962.5 | 1,904 | 1,948.5 | +28.5 | +1.5% | 3,582,600 |
| 2025/01/28 | 1,853 | 1,924 | 1,848 | 1,920 | +66 | +3.6% | 4,375,500 |
| 2025/01/27 | 1,809.5 | 1,855 | 1,808 | 1,854 | +62.5 | +3.5% | 4,105,700 |
| 2025/01/24 | 1,792 | 1,844 | 1,781 | 1,791.5 | +9.5 | +0.5% | 5,263,500 |
| 2025/01/23 | 1,758 | 1,789 | 1,731 | 1,782 | +28.5 | +1.6% | 3,635,800 |
| 2025/01/22 | 1,757 | 1,767 | 1,721 | 1,753.5 | -0.5 | ±0% | 3,349,800 |
| 2025/01/21 | 1,754 | 1,769 | 1,730.5 | 1,754 | +13.5 | +0.8% | 3,618,600 |
| 2025/01/20 | 1,695.5 | 1,741.5 | 1,688.5 | 1,740.5 | +65 | +3.9% | 4,063,800 |
| 2025/01/17 | 1,685 | 1,696 | 1,650.5 | 1,675.5 | -14.5 | -0.9% | 3,471,600 |
| 2025/01/16 | 1,716 | 1,726 | 1,690 | 1,690 | +5.5 | +0.3% | 2,695,800 |
| 2025/01/15 | 1,676.5 | 1,712 | 1,676.5 | 1,684.5 | +17 | +1% | 4,572,100 |
| 2025/01/14 | 1,685 | 1,693 | 1,631 | 1,667.5 | -35.5 | -2.1% | 5,023,800 |
| 2025/01/10 | 1,708.5 | 1,727 | 1,691.5 | 1,703 | +2 | +0.1% | 3,661,200 |
| 2025/01/09 | 1,695 | 1,705 | 1,672 | 1,701 | +3.5 | +0.2% | 4,264,500 |
| 2025/01/08 | 1,703 | 1,718 | 1,686 | 1,697.5 | -23 | -1.3% | 4,236,500 |
| 2025/01/07 | 1,745 | 1,748.5 | 1,712 | 1,720.5 | +0.5 | ±0% | 3,926,800 |
| 2025/01/06 | 1,804 | 1,808.5 | 1,720 | 1,720 | -73 | -4.1% | 5,670,600 |
| 2024/12/30 | 1,809 | 1,830 | 1,792.5 | 1,793 | -19 | -1% | 2,824,200 |
| 2024/12/27 | 1,783.5 | 1,822 | 1,782 | 1,812 | +40 | +2.3% | 4,461,400 |
| 2024/12/26 | 1,772.5 | 1,787 | 1,756 | 1,772 | -8 | -0.4% | 3,909,700 |
| 2024/12/25 | 1,808.5 | 1,827 | 1,775.5 | 1,780 | -15.5 | -0.9% | 3,708,300 |
| 2024/12/24 | 1,818.5 | 1,820 | 1,778 | 1,795.5 | -34.5 | -1.9% | 4,938,500 |
| 2024/12/23 | 1,838 | 1,867.5 | 1,826.5 | 1,830 | +5 | +0.3% | 3,778,800 |
| 2024/12/20 | 1,826 | 1,862 | 1,816.5 | 1,825 | -8 | -0.4% | 3,959,500 |
| 2024/12/19 | 1,799.5 | 1,850 | 1,789 | 1,833 | -6 | -0.3% | 4,285,100 |
| 2024/12/18 | 1,850 | 1,858.5 | 1,833 | 1,839 | -18 | -1% | 3,295,200 |
| 2024/12/17 | 1,877 | 1,885 | 1,846 | 1,857 | -29.5 | -1.6% | 4,190,400 |
| 2024/12/16 | 1,900 | 1,917.5 | 1,881 | 1,886.5 | -32 | -1.7% | 3,645,600 |
| 2024/12/13 | 1,927 | 1,967 | 1,915.5 | 1,918.5 | -8.5 | -0.4% | 4,705,200 |
| 2024/12/12 | 1,918 | 1,948.5 | 1,913 | 1,927 | +31 | +1.6% | 4,470,200 |
| 2024/12/11 | 1,890.5 | 1,908 | 1,876 | 1,896 | +13.5 | +0.7% | 3,545,300 |
| 2024/12/10 | 1,905 | 1,914 | 1,880 | 1,882.5 | -25 | -1.3% | 3,371,900 |
| 2024/12/09 | 1,898 | 1,920.5 | 1,862 | 1,907.5 | -8 | -0.4% | 4,818,200 |
| 2024/12/06 | 1,919 | 1,924.5 | 1,877 | 1,915.5 | +7.5 | +0.4% | 4,255,600 |
| 2024/12/05 | 1,955 | 1,960 | 1,897 | 1,908 | -40.5 | -2.1% | 5,454,900 |
| 2024/12/04 | 1,941.5 | 1,962 | 1,927 | 1,948.5 | -9.5 | -0.5% | 4,084,500 |
| 2024/12/03 | 1,939 | 1,960.5 | 1,919.5 | 1,958 | +32.5 | +1.7% | 5,761,700 |
| 2024/12/02 | 1,944.5 | 1,947.5 | 1,873 | 1,925.5 | -22 | -1.1% | 8,249,700 |
| 2024/11/29 | 1,961.5 | 1,969 | 1,924.5 | 1,947.5 | -23 | -1.2% | 5,490,000 |
| 2024/11/28 | 1,919.5 | 1,974.5 | 1,911.5 | 1,970.5 | +50.5 | +2.6% | 8,080,800 |
| 2024/11/27 | 1,888 | 1,930 | 1,871.5 | 1,920 | +8.5 | +0.4% | 8,788,700 |
| 2024/11/26 | 2,000 | 2,000 | 1,897 | 1,911.5 | -99.5 | -4.9% | 12,363,900 |
| 2024/11/25 | 2,076 | 2,089 | 2,006 | 2,011 | -86.5 | -4.1% | 16,089,800 |
| 2024/11/22 | 2,066.5 | 2,134 | 2,044.5 | 2,097.5 | +29.5 | +1.4% | 10,797,100 |
| 2024/11/21 | 2,041 | 2,071 | 2,021 | 2,068 | +23 | +1.1% | 9,100,300 |
| 2024/11/20 | 1,975 | 2,045 | 1,954 | 2,045 | +74.5 | +3.8% | 12,155,000 |
| 2024/11/19 | 1,992.5 | 2,007 | 1,946.5 | 1,970.5 | -16.5 | -0.8% | 9,137,900 |
| 2024/11/18 | 1,906 | 2,039.5 | 1,905 | 1,987 | +62 | +3.2% | 14,770,100 |
151～
200
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 | 232,900円 | +6.4% | +3.0% | 0.00% | 19.17倍 | 3.86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 | 146,000円 | +17.5% | +34.8% | 0.00% | 48.65倍 | 10.73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 | 213,000円 | +10.2% | +5.9% | 0.66% | 23.01倍 | 4.27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 | 329,000円 | +2.8% | +1.6% | 1.82% | 12.72倍 | 0.74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 | 642,000円 | +22.6% | - | 0.00% | - | 9.83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
