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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,859 | 1,859.5 | 1,779 | 1,779 | -81 | -4.4% | 4,588,100 |
| 2024/05/28 | 1,864.5 | 1,895.5 | 1,816.5 | 1,860 | -8 | -0.4% | 4,696,800 |
| 2024/05/27 | 1,852 | 1,882.5 | 1,845.5 | 1,868 | +11 | +0.6% | 2,890,400 |
| 2024/05/24 | 1,833.5 | 1,879 | 1,793.5 | 1,857 | -16.5 | -0.9% | 4,939,000 |
| 2024/05/23 | 1,879.5 | 1,903.5 | 1,841 | 1,873.5 | +5.5 | +0.3% | 4,036,300 |
| 2024/05/22 | 1,823 | 1,874 | 1,816 | 1,868 | +15 | +0.8% | 3,004,300 |
| 2024/05/21 | 1,900 | 1,922 | 1,848.5 | 1,853 | -78.5 | -4.1% | 4,026,500 |
| 2024/05/20 | 1,894 | 1,947 | 1,877 | 1,931.5 | +51.5 | +2.7% | 4,165,500 |
| 2024/05/17 | 1,862 | 1,902.5 | 1,858 | 1,880 | +8 | +0.4% | 2,863,000 |
| 2024/05/16 | 1,928 | 1,933 | 1,837.5 | 1,872 | -56.5 | -2.9% | 5,930,400 |
| 2024/05/15 | 1,995 | 2,020 | 1,925.5 | 1,928.5 | -71.5 | -3.6% | 5,069,500 |
| 2024/05/14 | 1,907.5 | 2,079.5 | 1,901 | 2,000 | +132.5 | +7.1% | 14,522,400 |
| 2024/05/13 | 1,914 | 1,914 | 1,854 | 1,867.5 | -50.5 | -2.6% | 4,988,100 |
| 2024/05/10 | 1,838 | 1,930 | 1,817 | 1,918 | +160 | +9.1% | 12,625,800 |
| 2024/05/09 | 1,767 | 1,780 | 1,726 | 1,758 | -24.5 | -1.4% | 4,777,700 |
| 2024/05/08 | 1,796 | 1,801 | 1,771.5 | 1,782.5 | -20.5 | -1.1% | 3,533,900 |
| 2024/05/07 | 1,799 | 1,830 | 1,789.5 | 1,803 | +36.5 | +2.1% | 4,062,500 |
| 2024/05/02 | 1,805 | 1,811.5 | 1,764.5 | 1,766.5 | -40 | -2.2% | 3,453,900 |
| 2024/05/01 | 1,820 | 1,826 | 1,769 | 1,806.5 | -36 | -2% | 4,613,800 |
| 2024/04/30 | 1,799.5 | 1,842.5 | 1,794 | 1,842.5 | +63 | +3.5% | 3,577,600 |
| 2024/04/26 | 1,783 | 1,795.5 | 1,761.5 | 1,779.5 | -4 | -0.2% | 2,659,800 |
| 2024/04/25 | 1,808 | 1,808 | 1,765.5 | 1,783.5 | -25 | -1.4% | 3,222,900 |
| 2024/04/24 | 1,771.5 | 1,815 | 1,756 | 1,808.5 | +59 | +3.4% | 4,061,500 |
| 2024/04/23 | 1,780.5 | 1,793 | 1,742 | 1,749.5 | -28 | -1.6% | 3,456,900 |
| 2024/04/22 | 1,736 | 1,785 | 1,732 | 1,777.5 | +47 | +2.7% | 3,883,400 |
| 2024/04/19 | 1,736 | 1,747 | 1,700.5 | 1,730.5 | -15 | -0.9% | 5,016,700 |
| 2024/04/18 | 1,730 | 1,777 | 1,729 | 1,745.5 | +5 | +0.3% | 3,063,300 |
| 2024/04/17 | 1,799 | 1,833 | 1,736 | 1,740.5 | -31.5 | -1.8% | 5,333,900 |
| 2024/04/16 | 1,717.5 | 1,777 | 1,712.5 | 1,772 | +26.5 | +1.5% | 4,744,600 |
| 2024/04/15 | 1,785 | 1,791.5 | 1,742 | 1,745.5 | -64 | -3.5% | 4,458,300 |
| 2024/04/12 | 1,808 | 1,858 | 1,796 | 1,809.5 | +15.5 | +0.9% | 4,103,100 |
| 2024/04/11 | 1,830 | 1,831.5 | 1,778.5 | 1,794 | -55.5 | -3% | 4,799,300 |
| 2024/04/10 | 1,888.5 | 1,892 | 1,839.5 | 1,849.5 | -44.5 | -2.3% | 3,222,500 |
| 2024/04/09 | 1,849 | 1,895 | 1,848 | 1,894 | +60 | +3.3% | 3,430,800 |
| 2024/04/08 | 1,835 | 1,845.5 | 1,816.5 | 1,834 | +11.5 | +0.6% | 2,786,300 |
| 2024/04/05 | 1,797 | 1,832.5 | 1,796 | 1,822.5 | -14 | -0.8% | 3,228,300 |
| 2024/04/04 | 1,885 | 1,893.5 | 1,836.5 | 1,836.5 | -26.5 | -1.4% | 3,232,300 |
| 2024/04/03 | 1,871 | 1,881 | 1,847 | 1,863 | -37.5 | -2% | 3,745,500 |
| 2024/04/02 | 1,915 | 1,916.5 | 1,873 | 1,900.5 | -14.5 | -0.8% | 4,831,100 |
| 2024/04/01 | 1,979.5 | 1,979.5 | 1,915 | 1,915 | -52 | -2.6% | 4,328,400 |
| 2024/03/29 | 1,918 | 1,984 | 1,911 | 1,967 | +38.5 | +2% | 5,917,500 |
| 2024/03/28 | 1,955.5 | 1,968 | 1,928.5 | 1,928.5 | -27 | -1.4% | 4,572,800 |
| 2024/03/27 | 1,974.5 | 1,986.5 | 1,952 | 1,955.5 | -5 | -0.3% | 3,219,300 |
| 2024/03/26 | 1,957.5 | 1,984 | 1,946 | 1,960.5 | -1.5 | -0.1% | 3,302,100 |
| 2024/03/25 | 2,055.5 | 2,077 | 1,962 | 1,962 | -30.5 | -1.5% | 5,640,500 |
| 2024/03/22 | 1,995.5 | 2,001.5 | 1,958.5 | 1,992.5 | -2.5 | -0.1% | 3,642,400 |
| 2024/03/21 | 2,003 | 2,020 | 1,980.5 | 1,995 | +15 | +0.8% | 3,860,700 |
| 2024/03/19 | 1,979 | 1,980 | 1,933 | 1,980 | +2 | +0.1% | 4,724,800 |
| 2024/03/18 | 1,952 | 1,994.5 | 1,947 | 1,978 | +22.5 | +1.2% | 3,076,800 |
| 2024/03/15 | 1,968 | 1,975 | 1,947.5 | 1,955.5 | -31.5 | -1.6% | 3,709,500 |
251～
300
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
