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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 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 |
301～
350
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
