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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 4,105 | 4,220 | 4,090 | 4,125 | +110 | +2.7% | 288,400 |
| 2022/12/26 | 3,940 | 4,050 | 3,895 | 4,015 | +30 | +0.8% | 267,200 |
| 2022/12/23 | 4,135 | 4,140 | 3,960 | 3,985 | -230 | -5.5% | 498,800 |
| 2022/12/22 | 4,185 | 4,225 | 4,085 | 4,215 | +140 | +3.4% | 365,500 |
| 2022/12/21 | 4,240 | 4,295 | 4,050 | 4,075 | -190 | -4.5% | 723,400 |
| 2022/12/20 | 4,410 | 4,515 | 4,245 | 4,265 | -175 | -3.9% | 439,100 |
| 2022/12/19 | 4,330 | 4,535 | 4,320 | 4,440 | +115 | +2.7% | 391,900 |
| 2022/12/16 | 4,310 | 4,380 | 4,210 | 4,325 | -70 | -1.6% | 579,100 |
| 2022/12/15 | 4,650 | 4,690 | 4,355 | 4,395 | -150 | -3.3% | 547,400 |
| 2022/12/14 | 4,520 | 4,645 | 4,505 | 4,545 | +95 | +2.1% | 399,400 |
| 2022/12/13 | 4,505 | 4,545 | 4,420 | 4,450 | -45 | -1% | 279,800 |
| 2022/12/12 | 4,390 | 4,580 | 4,370 | 4,495 | +35 | +0.8% | 357,300 |
| 2022/12/09 | 4,300 | 4,460 | 4,260 | 4,460 | +165 | +3.8% | 543,500 |
| 2022/12/08 | 4,115 | 4,300 | 4,095 | 4,295 | +180 | +4.4% | 398,400 |
| 2022/12/07 | 4,070 | 4,115 | 4,035 | 4,115 | -15 | -0.4% | 159,400 |
| 2022/12/06 | 4,120 | 4,170 | 4,055 | 4,130 | -60 | -1.4% | 213,300 |
| 2022/12/05 | 4,195 | 4,215 | 4,105 | 4,190 | +35 | +0.8% | 132,400 |
| 2022/12/02 | 4,180 | 4,210 | 4,145 | 4,155 | -25 | -0.6% | 128,900 |
| 2022/12/01 | 4,245 | 4,395 | 4,180 | 4,180 | +75 | +1.8% | 351,000 |
| 2022/11/30 | 4,105 | 4,115 | 3,955 | 4,105 | -25 | -0.6% | 349,200 |
| 2022/11/29 | 4,095 | 4,175 | 4,040 | 4,130 | +55 | +1.3% | 277,200 |
| 2022/11/28 | 4,040 | 4,170 | 4,035 | 4,075 | -25 | -0.6% | 314,200 |
| 2022/11/25 | 4,145 | 4,235 | 4,085 | 4,100 | ±0 | ±0% | 576,400 |
| 2022/11/24 | 3,890 | 4,100 | 3,820 | 4,100 | +260 | +6.8% | 781,800 |
| 2022/11/22 | 3,895 | 3,915 | 3,735 | 3,840 | +225 | +6.2% | 1,330,800 |
| 2022/11/21 | 3,690 | 3,690 | 3,595 | 3,615 | -105 | -2.8% | 253,300 |
| 2022/11/18 | 3,825 | 3,850 | 3,710 | 3,720 | -145 | -3.8% | 275,200 |
| 2022/11/17 | 3,705 | 3,875 | 3,700 | 3,865 | +130 | +3.5% | 290,300 |
| 2022/11/16 | 3,800 | 3,855 | 3,715 | 3,735 | -85 | -2.2% | 266,400 |
| 2022/11/15 | 3,750 | 3,820 | 3,670 | 3,820 | +20 | +0.5% | 310,000 |
| 2022/11/14 | 3,900 | 3,990 | 3,580 | 3,800 | +150 | +4.1% | 731,900 |
| 2022/11/11 | 3,565 | 3,650 | 3,530 | 3,650 | +205 | +6% | 491,500 |
| 2022/11/10 | 3,380 | 3,450 | 3,345 | 3,445 | +20 | +0.6% | 171,900 |
| 2022/11/09 | 3,365 | 3,505 | 3,365 | 3,425 | +30 | +0.9% | 198,800 |
| 2022/11/08 | 3,415 | 3,465 | 3,360 | 3,395 | -25 | -0.7% | 221,000 |
| 2022/11/07 | 3,395 | 3,425 | 3,345 | 3,420 | +30 | +0.9% | 237,700 |
| 2022/11/04 | 3,410 | 3,440 | 3,340 | 3,390 | -90 | -2.6% | 229,600 |
| 2022/11/02 | 3,625 | 3,625 | 3,450 | 3,480 | -165 | -4.5% | 314,900 |
| 2022/11/01 | 3,575 | 3,675 | 3,575 | 3,645 | +25 | +0.7% | 212,900 |
| 2022/10/31 | 3,580 | 3,620 | 3,530 | 3,620 | +120 | +3.4% | 338,400 |
| 2022/10/28 | 3,380 | 3,510 | 3,360 | 3,500 | +50 | +1.4% | 238,800 |
| 2022/10/27 | 3,475 | 3,520 | 3,435 | 3,450 | ±0 | ±0% | 186,200 |
| 2022/10/26 | 3,340 | 3,450 | 3,330 | 3,450 | +180 | +5.5% | 374,000 |
| 2022/10/25 | 3,330 | 3,335 | 3,215 | 3,270 | -15 | -0.5% | 269,800 |
| 2022/10/24 | 3,250 | 3,320 | 3,230 | 3,285 | +30 | +0.9% | 205,300 |
| 2022/10/21 | 3,180 | 3,260 | 3,125 | 3,255 | +110 | +3.5% | 216,600 |
| 2022/10/20 | 3,150 | 3,195 | 3,115 | 3,145 | -55 | -1.7% | 160,800 |
| 2022/10/19 | 3,200 | 3,265 | 3,195 | 3,200 | -20 | -0.6% | 182,700 |
| 2022/10/18 | 3,110 | 3,220 | 3,105 | 3,220 | +210 | +7% | 295,200 |
| 2022/10/17 | 3,090 | 3,145 | 3,005 | 3,010 | -120 | -3.8% | 192,600 |
651～
700
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
