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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,305 | 4,380 | 4,270 | 4,315 | -110 | -2.5% | 191,800 |
| 2023/10/18 | 4,300 | 4,430 | 4,250 | 4,425 | +105 | +2.4% | 222,100 |
| 2023/10/17 | 4,320 | 4,380 | 4,245 | 4,320 | +70 | +1.6% | 373,000 |
| 2023/10/16 | 4,500 | 4,560 | 4,230 | 4,250 | -310 | -6.8% | 567,200 |
| 2023/10/13 | 4,705 | 4,760 | 4,535 | 4,560 | -165 | -3.5% | 319,900 |
| 2023/10/12 | 4,730 | 4,790 | 4,660 | 4,725 | -40 | -0.8% | 339,300 |
| 2023/10/11 | 4,985 | 5,000 | 4,750 | 4,765 | -205 | -4.1% | 248,500 |
| 2023/10/10 | 5,090 | 5,110 | 4,970 | 4,970 | -90 | -1.8% | 161,300 |
| 2023/10/06 | 5,070 | 5,080 | 4,970 | 5,060 | -20 | -0.4% | 219,900 |
| 2023/10/05 | 4,940 | 5,090 | 4,920 | 5,080 | +180 | +3.7% | 283,200 |
| 2023/10/04 | 4,800 | 4,965 | 4,780 | 4,900 | +20 | +0.4% | 281,800 |
| 2023/10/03 | 5,000 | 5,080 | 4,850 | 4,880 | -95 | -1.9% | 258,100 |
| 2023/10/02 | 5,020 | 5,120 | 4,930 | 4,975 | +170 | +3.5% | 455,100 |
| 2023/09/29 | 4,920 | 4,940 | 4,770 | 4,805 | -110 | -2.2% | 189,100 |
| 2023/09/28 | 5,070 | 5,150 | 4,900 | 4,915 | -145 | -2.9% | 281,200 |
| 2023/09/27 | 5,000 | 5,240 | 4,970 | 5,060 | +115 | +2.3% | 462,200 |
| 2023/09/26 | 4,960 | 5,040 | 4,905 | 4,945 | +25 | +0.5% | 242,500 |
| 2023/09/25 | 4,880 | 4,920 | 4,795 | 4,920 | +70 | +1.4% | 157,600 |
| 2023/09/22 | 4,750 | 4,900 | 4,700 | 4,850 | +105 | +2.2% | 272,000 |
| 2023/09/21 | 4,850 | 4,855 | 4,670 | 4,745 | -145 | -3% | 264,900 |
| 2023/09/20 | 4,945 | 4,980 | 4,880 | 4,890 | -60 | -1.2% | 211,300 |
| 2023/09/19 | 4,965 | 4,970 | 4,855 | 4,950 | -90 | -1.8% | 280,700 |
| 2023/09/15 | 5,040 | 5,190 | 4,935 | 5,040 | -30 | -0.6% | 1,253,700 |
| 2023/09/14 | 5,040 | 5,110 | 4,980 | 5,070 | +20 | +0.4% | 278,200 |
| 2023/09/13 | 5,110 | 5,120 | 4,995 | 5,050 | -100 | -1.9% | 304,500 |
| 2023/09/12 | 5,370 | 5,430 | 5,140 | 5,150 | -230 | -4.3% | 258,700 |
| 2023/09/11 | 5,380 | 5,460 | 5,340 | 5,380 | -20 | -0.4% | 214,200 |
| 2023/09/08 | 5,530 | 5,610 | 5,390 | 5,400 | -130 | -2.4% | 312,700 |
| 2023/09/07 | 5,620 | 5,620 | 5,510 | 5,530 | -190 | -3.3% | 245,800 |
| 2023/09/06 | 5,770 | 5,810 | 5,710 | 5,720 | -70 | -1.2% | 135,800 |
| 2023/09/05 | 5,800 | 5,850 | 5,710 | 5,790 | +40 | +0.7% | 232,200 |
| 2023/09/04 | 5,810 | 5,860 | 5,730 | 5,750 | -110 | -1.9% | 188,000 |
| 2023/09/01 | 5,620 | 5,890 | 5,620 | 5,860 | +210 | +3.7% | 311,100 |
| 2023/08/31 | 5,500 | 5,660 | 5,410 | 5,650 | +220 | +4.1% | 353,900 |
| 2023/08/30 | 5,530 | 5,580 | 5,390 | 5,430 | -20 | -0.4% | 194,100 |
| 2023/08/29 | 5,430 | 5,530 | 5,410 | 5,450 | +40 | +0.7% | 174,000 |
| 2023/08/28 | 5,390 | 5,420 | 5,300 | 5,410 | +20 | +0.4% | 141,300 |
| 2023/08/25 | 5,240 | 5,420 | 5,190 | 5,390 | +50 | +0.9% | 264,700 |
| 2023/08/24 | 5,680 | 5,720 | 5,310 | 5,340 | -340 | -6% | 389,100 |
| 2023/08/23 | 5,570 | 5,700 | 5,570 | 5,680 | +80 | +1.4% | 229,300 |
| 2023/08/22 | 5,700 | 5,730 | 5,570 | 5,600 | -100 | -1.8% | 279,500 |
| 2023/08/21 | 5,290 | 5,740 | 5,280 | 5,700 | +390 | +7.3% | 459,800 |
| 2023/08/18 | 5,420 | 5,420 | 5,200 | 5,310 | -310 | -5.5% | 456,300 |
| 2023/08/17 | 5,800 | 5,890 | 5,490 | 5,620 | -230 | -3.9% | 685,300 |
| 2023/08/16 | 5,540 | 6,040 | 5,540 | 5,850 | +360 | +6.6% | 1,773,400 |
| 2023/08/15 | 5,490 | 5,490 | 5,440 | 5,490 | +700 | +14.6% | 457,900 |
| 2023/08/14 | 4,885 | 4,900 | 4,760 | 4,790 | -40 | -0.8% | 327,500 |
| 2023/08/10 | 4,980 | 4,980 | 4,785 | 4,830 | -130 | -2.6% | 343,800 |
| 2023/08/09 | 4,880 | 5,000 | 4,880 | 4,960 | +90 | +1.8% | 127,800 |
| 2023/08/08 | 5,050 | 5,050 | 4,870 | 4,870 | -150 | -3% | 130,400 |
451～
500
件表示中 / 1391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 | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78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 |
| エムアップＨＤ | 249,600円 | +8.6% | +14.3% | 0.80% | 35.45倍 | 11.50倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| チェンジＨＤ | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| シーイーシー | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90倍 | 1.81倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリーＨＤ | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
