メドレーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,395 | 4,440 | 4,310 | 4,325 | -45 | -1% | 356,700 |
| 2024/12/02 | 4,365 | 4,400 | 4,335 | 4,370 | ±0 | ±0% | 300,200 |
| 2024/11/29 | 4,300 | 4,400 | 4,255 | 4,370 | +70 | +1.6% | 267,700 |
| 2024/11/28 | 4,330 | 4,365 | 4,270 | 4,300 | -45 | -1% | 318,000 |
| 2024/11/27 | 4,370 | 4,380 | 4,275 | 4,345 | -35 | -0.8% | 383,700 |
| 2024/11/26 | 4,400 | 4,440 | 4,340 | 4,380 | +20 | +0.5% | 387,800 |
| 2024/11/25 | 4,320 | 4,395 | 4,220 | 4,360 | +20 | +0.5% | 463,000 |
| 2024/11/22 | 4,400 | 4,440 | 4,295 | 4,340 | -35 | -0.8% | 344,900 |
| 2024/11/21 | 4,300 | 4,385 | 4,275 | 4,375 | +95 | +2.2% | 294,400 |
| 2024/11/20 | 4,300 | 4,480 | 4,190 | 4,280 | +25 | +0.6% | 498,300 |
| 2024/11/19 | 4,315 | 4,340 | 4,220 | 4,255 | +40 | +0.9% | 383,900 |
| 2024/11/18 | 4,080 | 4,265 | 4,030 | 4,215 | +205 | +5.1% | 611,100 |
| 2024/11/15 | 3,990 | 4,045 | 3,820 | 4,010 | +355 | +9.7% | 1,145,600 |
| 2024/11/14 | 3,740 | 3,770 | 3,640 | 3,655 | -95 | -2.5% | 687,300 |
| 2024/11/13 | 3,700 | 3,760 | 3,690 | 3,750 | +10 | +0.3% | 356,300 |
| 2024/11/12 | 3,710 | 3,760 | 3,665 | 3,740 | +20 | +0.5% | 313,100 |
| 2024/11/11 | 3,695 | 3,720 | 3,630 | 3,720 | +20 | +0.5% | 202,200 |
| 2024/11/08 | 3,535 | 3,750 | 3,525 | 3,700 | +210 | +6% | 443,400 |
| 2024/11/07 | 3,775 | 3,800 | 3,490 | 3,490 | -265 | -7.1% | 655,500 |
| 2024/11/06 | 3,705 | 3,835 | 3,705 | 3,755 | +75 | +2% | 212,100 |
| 2024/11/05 | 3,700 | 3,750 | 3,665 | 3,680 | -20 | -0.5% | 164,100 |
| 2024/11/01 | 3,745 | 3,790 | 3,695 | 3,700 | -70 | -1.9% | 154,200 |
| 2024/10/31 | 3,680 | 3,785 | 3,660 | 3,770 | +105 | +2.9% | 347,800 |
| 2024/10/30 | 3,800 | 3,800 | 3,620 | 3,665 | -230 | -5.9% | 792,500 |
| 2024/10/29 | 3,835 | 3,910 | 3,790 | 3,895 | +20 | +0.5% | 193,700 |
| 2024/10/28 | 3,800 | 3,925 | 3,795 | 3,875 | +85 | +2.2% | 210,800 |
| 2024/10/25 | 3,835 | 3,840 | 3,735 | 3,790 | -35 | -0.9% | 250,500 |
| 2024/10/24 | 3,770 | 3,910 | 3,770 | 3,825 | +35 | +0.9% | 270,700 |
| 2024/10/23 | 3,820 | 3,850 | 3,775 | 3,790 | -70 | -1.8% | 196,500 |
| 2024/10/22 | 4,065 | 4,070 | 3,800 | 3,860 | -255 | -6.2% | 660,700 |
| 2024/10/21 | 3,940 | 4,125 | 3,920 | 4,115 | +230 | +5.9% | 475,000 |
| 2024/10/18 | 3,910 | 3,975 | 3,880 | 3,885 | -25 | -0.6% | 132,800 |
| 2024/10/17 | 3,935 | 3,945 | 3,865 | 3,910 | -25 | -0.6% | 172,400 |
| 2024/10/16 | 3,900 | 4,045 | 3,875 | 3,935 | -20 | -0.5% | 260,700 |
| 2024/10/15 | 3,900 | 3,955 | 3,795 | 3,955 | +120 | +3.1% | 386,800 |
| 2024/10/11 | 3,880 | 3,905 | 3,820 | 3,835 | -50 | -1.3% | 260,300 |
| 2024/10/10 | 3,875 | 3,950 | 3,860 | 3,885 | -40 | -1% | 285,500 |
| 2024/10/09 | 3,950 | 3,990 | 3,905 | 3,925 | +10 | +0.3% | 290,100 |
| 2024/10/08 | 3,955 | 3,965 | 3,900 | 3,915 | -95 | -2.4% | 223,700 |
| 2024/10/07 | 3,950 | 4,030 | 3,910 | 4,010 | +115 | +3% | 323,000 |
| 2024/10/04 | 3,890 | 3,980 | 3,850 | 3,895 | +5 | +0.1% | 369,600 |
| 2024/10/03 | 3,905 | 3,930 | 3,830 | 3,890 | +40 | +1% | 308,600 |
| 2024/10/02 | 3,860 | 3,915 | 3,815 | 3,850 | -100 | -2.5% | 413,200 |
| 2024/10/01 | 3,880 | 3,995 | 3,835 | 3,950 | +125 | +3.3% | 485,000 |
| 2024/09/30 | 3,765 | 3,895 | 3,735 | 3,825 | -10 | -0.3% | 566,200 |
| 2024/09/27 | 3,700 | 3,850 | 3,685 | 3,835 | +230 | +6.4% | 517,600 |
| 2024/09/26 | 3,550 | 3,630 | 3,525 | 3,605 | +95 | +2.7% | 396,300 |
| 2024/09/25 | 3,475 | 3,610 | 3,470 | 3,510 | +90 | +2.6% | 553,100 |
| 2024/09/24 | 3,460 | 3,520 | 3,420 | 3,420 | -25 | -0.7% | 441,900 |
| 2024/09/20 | 3,445 | 3,480 | 3,350 | 3,445 | +115 | +3.5% | 496,100 |
1～
50
件表示中 / 1216件
類似銘柄と比較する
現在ご覧いただいている「メドレー」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 |
|---|---|---|---|---|---|---|---|---|
| メドレー | 432,500円 | +43.2% | +18.2% | 0.00% | 46.83倍 | 7.23倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ティーガイア | 265,800円 | -6.8% | +15.4% | 0.00% | 18.55倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| シンプレクスＨ | 247,100円 | +15.0% | +20.7% | 2.02% | 19.82倍 | 3.04倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| Ａｐｐｉｅｒ | 137,700円 | +30.6% | +88.4% | 0.15% | 73.95倍 | 4.19倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ＰＫＳＨＡ | 417,000円 | +18.4% | +0.2% | 0.00% | 49.76倍 | 4.01倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
