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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,006 | 2,114.5 | 1,984 | 2,085.5 | +73 | +3.6% | 6,104,500 |
| 2024/08/07 | 1,950 | 2,068 | 1,950 | 2,012.5 | +12.5 | +0.6% | 6,125,400 |
| 2024/08/06 | 2,000 | 2,025 | 1,928 | 2,000 | +195 | +10.8% | 6,865,000 |
| 2024/08/05 | 1,898 | 1,972 | 1,780 | 1,805 | -173 | -8.7% | 10,000,500 |
| 2024/08/02 | 2,055.5 | 2,066 | 1,978 | 1,978 | -185.5 | -8.6% | 7,769,000 |
| 2024/08/01 | 2,221.5 | 2,242.5 | 2,140 | 2,163.5 | -71.5 | -3.2% | 4,358,000 |
| 2024/07/31 | 2,287 | 2,296 | 2,174.5 | 2,235 | -44.5 | -2% | 6,190,500 |
| 2024/07/30 | 2,323 | 2,324 | 2,239 | 2,279.5 | -43 | -1.9% | 5,294,500 |
| 2024/07/29 | 2,209.5 | 2,355 | 2,209.5 | 2,322.5 | +133 | +6.1% | 7,251,500 |
| 2024/07/26 | 2,194 | 2,220 | 2,162.5 | 2,189.5 | -1 | ±0% | 4,968,400 |
| 2024/07/25 | 2,244.5 | 2,276.5 | 2,186.5 | 2,190.5 | -96 | -4.2% | 7,949,400 |
| 2024/07/24 | 2,262 | 2,323 | 2,260.5 | 2,286.5 | +10.5 | +0.5% | 5,816,000 |
| 2024/07/23 | 2,285 | 2,309.5 | 2,258.5 | 2,276 | +10 | +0.4% | 3,480,400 |
| 2024/07/22 | 2,359 | 2,361 | 2,264 | 2,266 | -73.5 | -3.1% | 4,747,000 |
| 2024/07/19 | 2,332 | 2,370 | 2,316.5 | 2,339.5 | -5 | -0.2% | 3,939,400 |
| 2024/07/18 | 2,462 | 2,513.5 | 2,344.5 | 2,344.5 | -118 | -4.8% | 10,916,600 |
| 2024/07/17 | 2,398 | 2,466.5 | 2,387.5 | 2,462.5 | +84.5 | +3.6% | 6,850,600 |
| 2024/07/16 | 2,417 | 2,426 | 2,364.5 | 2,378 | -11 | -0.5% | 5,269,700 |
| 2024/07/12 | 2,318.5 | 2,402 | 2,270.5 | 2,389 | +65 | +2.8% | 11,616,900 |
| 2024/07/11 | 2,374.5 | 2,383 | 2,229.5 | 2,324 | -72.5 | -3% | 14,528,300 |
| 2024/07/10 | 2,425 | 2,446 | 2,376.5 | 2,396.5 | -50 | -2% | 8,238,600 |
| 2024/07/09 | 2,422.5 | 2,511 | 2,394 | 2,446.5 | -7.5 | -0.3% | 14,908,300 |
| 2024/07/08 | 2,380 | 2,457.5 | 2,370.5 | 2,454 | +46.5 | +1.9% | 7,065,400 |
| 2024/07/05 | 2,300 | 2,433 | 2,300 | 2,407.5 | +100 | +4.3% | 13,492,700 |
| 2024/07/04 | 2,249.5 | 2,327 | 2,248 | 2,307.5 | +65.5 | +2.9% | 8,524,500 |
| 2024/07/03 | 2,208 | 2,252 | 2,176 | 2,242 | +14 | +0.6% | 9,912,900 |
| 2024/07/02 | 2,096 | 2,232 | 2,093 | 2,228 | +125 | +5.9% | 13,451,500 |
| 2024/07/01 | 2,037.5 | 2,113.5 | 2,032.5 | 2,103 | +105.5 | +5.3% | 8,096,200 |
| 2024/06/28 | 2,041 | 2,081.5 | 1,994.5 | 1,997.5 | -11.5 | -0.6% | 6,361,600 |
| 2024/06/27 | 1,944.5 | 2,009 | 1,944.5 | 2,009 | +51 | +2.6% | 4,850,800 |
| 2024/06/26 | 1,970 | 1,990 | 1,952.5 | 1,958 | -9 | -0.5% | 4,983,700 |
| 2024/06/25 | 1,921.5 | 1,982.5 | 1,908.5 | 1,967 | +51.5 | +2.7% | 5,747,100 |
| 2024/06/24 | 1,985.5 | 1,988 | 1,906 | 1,915.5 | -95 | -4.7% | 10,018,300 |
| 2024/06/21 | 1,983.5 | 2,041 | 1,983 | 2,010.5 | +27.5 | +1.4% | 5,644,400 |
| 2024/06/20 | 2,022.5 | 2,046.5 | 1,982.5 | 1,983 | -41 | -2% | 4,234,900 |
| 2024/06/19 | 2,015 | 2,031.5 | 1,987 | 2,024 | -3.5 | -0.2% | 4,116,000 |
| 2024/06/18 | 2,080 | 2,090 | 1,968 | 2,027.5 | -66.5 | -3.2% | 9,220,200 |
| 2024/06/17 | 2,166.5 | 2,177.5 | 2,083.5 | 2,094 | -73.5 | -3.4% | 4,678,200 |
| 2024/06/14 | 2,144 | 2,182 | 2,114 | 2,167.5 | +19 | +0.9% | 7,065,900 |
| 2024/06/13 | 2,174.5 | 2,191.5 | 2,140.5 | 2,148.5 | -9.5 | -0.4% | 5,197,900 |
| 2024/06/12 | 2,210.5 | 2,221 | 2,143 | 2,158 | -34 | -1.6% | 7,917,000 |
| 2024/06/11 | 2,120.5 | 2,192 | 2,104.5 | 2,192 | +69 | +3.3% | 7,857,500 |
| 2024/06/10 | 2,118 | 2,172 | 2,106.5 | 2,123 | -28 | -1.3% | 7,095,800 |
| 2024/06/07 | 2,130 | 2,182 | 2,121.5 | 2,151 | +61 | +2.9% | 10,901,300 |
| 2024/06/06 | 2,130.5 | 2,133 | 2,019 | 2,090 | -8 | -0.4% | 8,551,200 |
| 2024/06/05 | 2,090 | 2,116.5 | 2,050.5 | 2,098 | +7 | +0.3% | 7,536,900 |
| 2024/06/04 | 2,015 | 2,114.5 | 2,002 | 2,091 | +43 | +2.1% | 12,725,000 |
| 2024/06/03 | 1,868.5 | 2,068 | 1,866 | 2,048 | +215 | +11.7% | 20,246,100 |
| 2024/05/31 | 1,765 | 1,839.5 | 1,761.5 | 1,833 | +68 | +3.9% | 3,785,300 |
| 2024/05/30 | 1,750 | 1,781 | 1,747.5 | 1,765 | -14 | -0.8% | 3,081,300 |
201～
250
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
