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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,405 | 3,410 | 3,280 | 3,280 | -80 | -2.4% | 199,900 |
| 2021/10/29 | 3,370 | 3,405 | 3,335 | 3,360 | -30 | -0.9% | 166,800 |
| 2021/10/28 | 3,355 | 3,435 | 3,350 | 3,390 | +20 | +0.6% | 195,700 |
| 2021/10/27 | 3,390 | 3,425 | 3,320 | 3,370 | -35 | -1% | 236,000 |
| 2021/10/26 | 3,335 | 3,500 | 3,265 | 3,405 | +140 | +4.3% | 353,700 |
| 2021/10/25 | 3,340 | 3,360 | 3,250 | 3,265 | -70 | -2.1% | 318,800 |
| 2021/10/22 | 3,360 | 3,390 | 3,280 | 3,335 | -40 | -1.2% | 318,300 |
| 2021/10/21 | 3,410 | 3,470 | 3,365 | 3,375 | -40 | -1.2% | 380,100 |
| 2021/10/20 | 3,615 | 3,615 | 3,415 | 3,415 | -210 | -5.8% | 623,500 |
| 2021/10/19 | 3,640 | 3,655 | 3,525 | 3,625 | -55 | -1.5% | 290,000 |
| 2021/10/18 | 3,805 | 3,810 | 3,680 | 3,680 | -115 | -3% | 183,100 |
| 2021/10/15 | 3,730 | 3,805 | 3,665 | 3,795 | +65 | +1.7% | 173,500 |
| 2021/10/14 | 3,760 | 3,855 | 3,715 | 3,730 | +30 | +0.8% | 110,800 |
| 2021/10/13 | 3,700 | 3,775 | 3,700 | 3,700 | -15 | -0.4% | 74,800 |
| 2021/10/12 | 3,820 | 3,830 | 3,715 | 3,715 | -105 | -2.7% | 123,300 |
| 2021/10/11 | 3,815 | 3,860 | 3,660 | 3,820 | -55 | -1.4% | 246,000 |
| 2021/10/08 | 3,900 | 3,905 | 3,820 | 3,875 | ±0 | ±0% | 105,900 |
| 2021/10/07 | 3,870 | 3,985 | 3,845 | 3,875 | +45 | +1.2% | 186,200 |
| 2021/10/06 | 3,795 | 3,900 | 3,745 | 3,830 | +130 | +3.5% | 264,300 |
| 2021/10/05 | 3,890 | 3,890 | 3,600 | 3,700 | -275 | -6.9% | 521,400 |
| 2021/10/04 | 4,195 | 4,220 | 3,910 | 3,975 | -185 | -4.4% | 235,500 |
| 2021/10/01 | 4,160 | 4,230 | 4,100 | 4,160 | -5 | -0.1% | 177,200 |
| 2021/09/30 | 4,100 | 4,170 | 4,010 | 4,165 | +110 | +2.7% | 208,900 |
| 2021/09/29 | 4,050 | 4,085 | 3,965 | 4,055 | -65 | -1.6% | 239,900 |
| 2021/09/28 | 4,200 | 4,205 | 4,030 | 4,120 | -110 | -2.6% | 146,900 |
| 2021/09/27 | 4,220 | 4,260 | 4,170 | 4,230 | -5 | -0.1% | 60,500 |
| 2021/09/24 | 4,205 | 4,260 | 4,150 | 4,235 | +100 | +2.4% | 130,300 |
| 2021/09/22 | 4,260 | 4,345 | 4,085 | 4,135 | -135 | -3.2% | 220,000 |
| 2021/09/21 | 4,385 | 4,410 | 4,265 | 4,270 | -280 | -6.2% | 233,300 |
| 2021/09/17 | 4,305 | 4,550 | 4,300 | 4,550 | +205 | +4.7% | 211,200 |
| 2021/09/16 | 4,505 | 4,550 | 4,265 | 4,345 | -170 | -3.8% | 202,900 |
| 2021/09/15 | 4,455 | 4,530 | 4,400 | 4,515 | +50 | +1.1% | 151,300 |
| 2021/09/14 | 4,555 | 4,595 | 4,430 | 4,465 | -75 | -1.7% | 124,700 |
| 2021/09/13 | 4,495 | 4,545 | 4,450 | 4,540 | -15 | -0.3% | 126,000 |
| 2021/09/10 | 4,440 | 4,560 | 4,370 | 4,555 | +170 | +3.9% | 207,300 |
| 2021/09/09 | 4,330 | 4,405 | 4,325 | 4,385 | +15 | +0.3% | 100,600 |
| 2021/09/08 | 4,220 | 4,400 | 4,210 | 4,370 | +115 | +2.7% | 173,700 |
| 2021/09/07 | 4,300 | 4,375 | 4,235 | 4,255 | -15 | -0.4% | 141,000 |
| 2021/09/06 | 4,200 | 4,290 | 4,155 | 4,270 | +75 | +1.8% | 153,400 |
| 2021/09/03 | 4,290 | 4,290 | 4,135 | 4,195 | -105 | -2.4% | 263,500 |
| 2021/09/02 | 4,330 | 4,335 | 4,180 | 4,300 | -30 | -0.7% | 186,100 |
| 2021/09/01 | 4,350 | 4,370 | 4,165 | 4,330 | -65 | -1.5% | 256,700 |
| 2021/08/31 | 4,195 | 4,445 | 4,190 | 4,395 | +230 | +5.5% | 364,600 |
| 2021/08/30 | 4,170 | 4,180 | 4,060 | 4,165 | +50 | +1.2% | 123,400 |
| 2021/08/27 | 4,010 | 4,125 | 4,000 | 4,115 | +60 | +1.5% | 111,500 |
| 2021/08/26 | 3,980 | 4,075 | 3,955 | 4,055 | +75 | +1.9% | 109,900 |
| 2021/08/25 | 4,040 | 4,090 | 3,970 | 3,980 | -45 | -1.1% | 116,700 |
| 2021/08/24 | 4,010 | 4,075 | 4,000 | 4,025 | +25 | +0.6% | 127,000 |
| 2021/08/23 | 4,000 | 4,065 | 3,940 | 4,000 | +85 | +2.2% | 173,000 |
| 2021/08/20 | 3,950 | 4,015 | 3,875 | 3,915 | -85 | -2.1% | 135,800 |
851～
900
件表示中 / 1309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 | 338,500円 | +35.8% | +5.4% | 0.00% | 35.22倍 | 5.40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 |
| ソフトバンク１ Ｐ | 381,000円 | - | - | 2.62% | - | - |
|
- |
| アルゴグラフ | 511,000円 | +5.2% | +3.2% | 1.96% | 16.42倍 | 2.03倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| テレ東ＨＤ | 396,000円 | +3.0% | -22.9% | 2.27% | 20.35倍 | 1.07倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| チェンジＨＤ | 131,700円 | +21.6% | +72.5% | 1.10% | 11.36倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
