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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,200 | 4,495 | 4,200 | 4,475 | +235 | +5.5% | 566,100 |
| 2023/03/10 | 4,250 | 4,325 | 4,165 | 4,240 | -70 | -1.6% | 286,200 |
| 2023/03/09 | 4,280 | 4,360 | 4,265 | 4,310 | +100 | +2.4% | 435,900 |
| 2023/03/08 | 4,330 | 4,410 | 4,195 | 4,210 | -150 | -3.4% | 453,100 |
| 2023/03/07 | 4,165 | 4,365 | 4,135 | 4,360 | +195 | +4.7% | 435,200 |
| 2023/03/06 | 4,230 | 4,295 | 4,140 | 4,165 | +55 | +1.3% | 361,800 |
| 2023/03/03 | 3,995 | 4,125 | 3,900 | 4,110 | +145 | +3.7% | 358,800 |
| 2023/03/02 | 3,905 | 3,970 | 3,840 | 3,965 | +45 | +1.1% | 265,900 |
| 2023/03/01 | 3,975 | 3,990 | 3,850 | 3,920 | -75 | -1.9% | 240,000 |
| 2023/02/28 | 3,975 | 4,030 | 3,935 | 3,995 | +45 | +1.1% | 220,400 |
| 2023/02/27 | 4,000 | 4,050 | 3,930 | 3,950 | -120 | -2.9% | 262,700 |
| 2023/02/24 | 3,950 | 4,095 | 3,890 | 4,070 | +80 | +2% | 468,000 |
| 2023/02/22 | 4,010 | 4,075 | 3,985 | 3,990 | -135 | -3.3% | 453,100 |
| 2023/02/21 | 4,295 | 4,335 | 4,115 | 4,125 | -210 | -4.8% | 471,000 |
| 2023/02/20 | 4,355 | 4,405 | 4,280 | 4,335 | -70 | -1.6% | 335,400 |
| 2023/02/17 | 4,455 | 4,560 | 4,225 | 4,405 | -120 | -2.7% | 593,300 |
| 2023/02/16 | 4,680 | 4,935 | 4,470 | 4,525 | -85 | -1.8% | 782,500 |
| 2023/02/15 | 4,650 | 4,880 | 4,340 | 4,610 | +145 | +3.2% | 961,100 |
| 2023/02/14 | 4,370 | 4,500 | 4,370 | 4,465 | +135 | +3.1% | 329,900 |
| 2023/02/13 | 4,310 | 4,375 | 4,295 | 4,330 | -20 | -0.5% | 215,600 |
| 2023/02/10 | 4,420 | 4,490 | 4,345 | 4,350 | -140 | -3.1% | 215,600 |
| 2023/02/09 | 4,420 | 4,525 | 4,420 | 4,490 | +75 | +1.7% | 195,200 |
| 2023/02/08 | 4,410 | 4,475 | 4,365 | 4,415 | -30 | -0.7% | 229,700 |
| 2023/02/07 | 4,445 | 4,490 | 4,410 | 4,445 | -70 | -1.6% | 197,800 |
| 2023/02/06 | 4,615 | 4,615 | 4,490 | 4,515 | -80 | -1.7% | 202,900 |
| 2023/02/03 | 4,705 | 4,705 | 4,585 | 4,595 | -85 | -1.8% | 173,900 |
| 2023/02/02 | 4,680 | 4,720 | 4,630 | 4,680 | +70 | +1.5% | 220,500 |
| 2023/02/01 | 4,560 | 4,635 | 4,530 | 4,610 | +60 | +1.3% | 246,300 |
| 2023/01/31 | 4,510 | 4,565 | 4,465 | 4,550 | +35 | +0.8% | 162,400 |
| 2023/01/30 | 4,530 | 4,595 | 4,485 | 4,515 | -40 | -0.9% | 248,600 |
| 2023/01/27 | 4,620 | 4,665 | 4,510 | 4,555 | -65 | -1.4% | 250,300 |
| 2023/01/26 | 4,720 | 4,730 | 4,535 | 4,620 | -135 | -2.8% | 441,100 |
| 2023/01/25 | 4,625 | 4,765 | 4,590 | 4,755 | +75 | +1.6% | 404,000 |
| 2023/01/24 | 4,650 | 4,690 | 4,570 | 4,680 | +30 | +0.6% | 427,900 |
| 2023/01/23 | 4,400 | 4,650 | 4,370 | 4,650 | +310 | +7.1% | 569,200 |
| 2023/01/20 | 4,285 | 4,345 | 4,190 | 4,340 | +20 | +0.5% | 181,300 |
| 2023/01/19 | 4,255 | 4,335 | 4,180 | 4,320 | -75 | -1.7% | 254,900 |
| 2023/01/18 | 4,200 | 4,400 | 4,130 | 4,395 | +235 | +5.6% | 282,300 |
| 2023/01/17 | 4,150 | 4,195 | 4,105 | 4,160 | +10 | +0.2% | 144,800 |
| 2023/01/16 | 4,080 | 4,215 | 4,080 | 4,150 | +25 | +0.6% | 194,000 |
| 2023/01/13 | 4,155 | 4,260 | 4,070 | 4,125 | -60 | -1.4% | 309,000 |
| 2023/01/12 | 4,145 | 4,245 | 4,110 | 4,185 | +105 | +2.6% | 352,500 |
| 2023/01/11 | 4,085 | 4,145 | 3,975 | 4,080 | -110 | -2.6% | 537,600 |
| 2023/01/10 | 3,995 | 4,195 | 3,925 | 4,190 | +405 | +10.7% | 685,000 |
| 2023/01/06 | 3,615 | 3,800 | 3,595 | 3,785 | +135 | +3.7% | 317,800 |
| 2023/01/05 | 3,735 | 3,785 | 3,620 | 3,650 | -50 | -1.4% | 338,000 |
| 2023/01/04 | 3,920 | 3,920 | 3,640 | 3,700 | -230 | -5.9% | 548,700 |
| 2022/12/30 | 4,100 | 4,155 | 3,910 | 3,930 | -205 | -5% | 557,100 |
| 2022/12/29 | 4,070 | 4,285 | 4,050 | 4,135 | -5 | -0.1% | 2,288,100 |
| 2022/12/28 | 4,095 | 4,210 | 4,070 | 4,140 | +15 | +0.4% | 362,200 |
601～
650
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
