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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,152 | 3,200 | 3,119 | 3,120 | -40 | -1.3% | 3,025,800 |
| 2023/09/25 | 3,161 | 3,196 | 3,136 | 3,160 | -20 | -0.6% | 3,080,800 |
| 2023/09/22 | 3,048 | 3,208 | 3,045 | 3,180 | +70 | +2.3% | 3,814,500 |
| 2023/09/21 | 3,126 | 3,156 | 3,080 | 3,110 | -36 | -1.1% | 2,973,600 |
| 2023/09/20 | 3,170 | 3,198 | 3,123 | 3,146 | -40 | -1.3% | 2,784,500 |
| 2023/09/19 | 3,111 | 3,188 | 3,077 | 3,186 | +38 | +1.2% | 3,555,900 |
| 2023/09/15 | 3,098 | 3,154 | 3,083 | 3,148 | +51 | +1.6% | 2,879,100 |
| 2023/09/14 | 3,047 | 3,108 | 3,033 | 3,097 | +79 | +2.6% | 3,025,900 |
| 2023/09/13 | 3,058 | 3,068 | 3,013 | 3,018 | -68 | -2.2% | 2,945,400 |
| 2023/09/12 | 3,081 | 3,128 | 3,056 | 3,086 | +41 | +1.3% | 3,705,100 |
| 2023/09/11 | 3,145 | 3,167 | 3,031 | 3,045 | -110 | -3.5% | 5,089,700 |
| 2023/09/08 | 3,128 | 3,185 | 3,124 | 3,155 | +2 | +0.1% | 3,373,400 |
| 2023/09/07 | 3,221 | 3,222 | 3,141 | 3,153 | -88 | -2.7% | 4,243,700 |
| 2023/09/06 | 3,210 | 3,270 | 3,179 | 3,241 | +37 | +1.2% | 4,891,000 |
| 2023/09/05 | 3,239 | 3,364 | 3,153 | 3,204 | -5 | -0.2% | 13,544,900 |
| 2023/09/04 | 3,239 | 3,243 | 3,183 | 3,209 | -8 | -0.2% | 3,628,800 |
| 2023/09/01 | 3,319 | 3,321 | 3,182 | 3,217 | -101 | -3% | 5,451,900 |
| 2023/08/31 | 3,284 | 3,353 | 3,272 | 3,318 | +46 | +1.4% | 4,024,500 |
| 2023/08/30 | 3,311 | 3,314 | 3,255 | 3,272 | +18 | +0.6% | 2,891,100 |
| 2023/08/29 | 3,229 | 3,270 | 3,207 | 3,254 | +55 | +1.7% | 3,020,700 |
| 2023/08/28 | 3,160 | 3,212 | 3,145 | 3,199 | +54 | +1.7% | 3,126,800 |
| 2023/08/25 | 3,074 | 3,155 | 3,070 | 3,145 | +9 | +0.3% | 3,424,300 |
| 2023/08/24 | 3,163 | 3,186 | 3,118 | 3,136 | +24 | +0.8% | 3,878,500 |
| 2023/08/23 | 3,110 | 3,177 | 3,032 | 3,112 | +12 | +0.4% | 6,815,800 |
| 2023/08/22 | 3,200 | 3,202 | 3,071 | 3,100 | -74 | -2.3% | 4,783,300 |
| 2023/08/21 | 3,189 | 3,214 | 3,142 | 3,174 | -11 | -0.3% | 3,115,800 |
| 2023/08/18 | 3,250 | 3,260 | 3,178 | 3,185 | -93 | -2.8% | 4,699,200 |
| 2023/08/17 | 3,246 | 3,344 | 3,190 | 3,278 | +23 | +0.7% | 7,652,100 |
| 2023/08/16 | 3,132 | 3,313 | 3,116 | 3,255 | +81 | +2.6% | 8,969,300 |
| 2023/08/15 | 3,300 | 3,303 | 3,136 | 3,174 | -126 | -3.8% | 9,356,800 |
| 2023/08/14 | 3,431 | 3,446 | 3,210 | 3,300 | -271 | -7.6% | 10,520,800 |
| 2023/08/10 | 3,508 | 3,575 | 3,458 | 3,571 | +29 | +0.8% | 4,384,200 |
| 2023/08/09 | 3,558 | 3,624 | 3,504 | 3,542 | ±0 | ±0% | 4,405,300 |
| 2023/08/08 | 3,633 | 3,673 | 3,508 | 3,542 | -99 | -2.7% | 4,678,500 |
| 2023/08/07 | 3,579 | 3,664 | 3,545 | 3,641 | -8 | -0.2% | 5,134,900 |
| 2023/08/04 | 3,455 | 3,655 | 3,440 | 3,649 | +169 | +4.9% | 6,391,800 |
| 2023/08/03 | 3,557 | 3,577 | 3,460 | 3,480 | -134 | -3.7% | 5,634,400 |
| 2023/08/02 | 3,749 | 3,755 | 3,475 | 3,614 | +14 | +0.4% | 13,738,800 |
| 2023/08/01 | 3,620 | 3,662 | 3,596 | 3,600 | +4 | +0.1% | 3,262,900 |
| 2023/07/31 | 3,676 | 3,692 | 3,585 | 3,596 | -21 | -0.6% | 4,814,900 |
| 2023/07/28 | 3,572 | 3,665 | 3,560 | 3,617 | +21 | +0.6% | 5,166,300 |
| 2023/07/27 | 3,535 | 3,608 | 3,531 | 3,596 | +36 | +1% | 3,448,200 |
| 2023/07/26 | 3,573 | 3,602 | 3,547 | 3,560 | -20 | -0.6% | 3,141,600 |
| 2023/07/25 | 3,560 | 3,581 | 3,518 | 3,580 | -17 | -0.5% | 4,317,700 |
| 2023/07/24 | 3,554 | 3,609 | 3,535 | 3,597 | +70 | +2% | 4,877,100 |
| 2023/07/21 | 3,448 | 3,530 | 3,435 | 3,527 | +25 | +0.7% | 3,742,600 |
| 2023/07/20 | 3,556 | 3,592 | 3,484 | 3,502 | -89 | -2.5% | 5,413,700 |
| 2023/07/19 | 3,526 | 3,615 | 3,516 | 3,591 | +94 | +2.7% | 6,078,300 |
| 2023/07/18 | 3,529 | 3,533 | 3,448 | 3,497 | -20 | -0.6% | 4,358,700 |
| 2023/07/14 | 3,560 | 3,575 | 3,470 | 3,517 | -2 | -0.1% | 4,633,900 |
151～
200
件表示中 / 1436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 | 191,800円 | +10.4% | - | 0.00% | 26.16倍 | 5.09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 |
| マネフォワード | 589,600円 | +30.0% | - | 0.00% | - | 11.55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 |
| ラクス | 173,900円 | +39.8% | +223.4% | 0.13% | 78.76倍 | 30.21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 |
| ビジョナル | 788,000円 | +18.0% | +13.5% | 0.00% | 28.28倍 | 6.69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 |
| 東 映 | 381,000円 | -5.8% | -27.8% | 0.71% | 19.99倍 | 1.05倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
