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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,445 | 3,480 | 3,350 | 3,445 | +115 | +3.5% | 496,100 |
| 2024/09/19 | 3,150 | 3,370 | 3,115 | 3,330 | +245 | +7.9% | 734,500 |
| 2024/09/18 | 3,260 | 3,340 | 2,970 | 3,085 | -220 | -6.7% | 1,687,100 |
| 2024/09/17 | 3,185 | 3,330 | 3,165 | 3,305 | +120 | +3.8% | 431,100 |
| 2024/09/13 | 3,230 | 3,235 | 3,175 | 3,185 | -40 | -1.2% | 311,100 |
| 2024/09/12 | 3,260 | 3,330 | 3,225 | 3,225 | +20 | +0.6% | 487,200 |
| 2024/09/11 | 3,350 | 3,350 | 3,130 | 3,205 | -135 | -4% | 568,400 |
| 2024/09/10 | 3,405 | 3,475 | 3,335 | 3,340 | -100 | -2.9% | 574,800 |
| 2024/09/09 | 3,400 | 3,495 | 3,375 | 3,440 | -75 | -2.1% | 474,900 |
| 2024/09/06 | 3,710 | 3,755 | 3,490 | 3,515 | -195 | -5.3% | 479,000 |
| 2024/09/05 | 3,515 | 3,715 | 3,505 | 3,710 | +155 | +4.4% | 428,600 |
| 2024/09/04 | 3,680 | 3,780 | 3,515 | 3,555 | -315 | -8.1% | 589,300 |
| 2024/09/03 | 3,685 | 3,940 | 3,680 | 3,870 | +255 | +7.1% | 586,700 |
| 2024/09/02 | 3,555 | 3,625 | 3,450 | 3,615 | +145 | +4.2% | 439,700 |
| 2024/08/30 | 3,430 | 3,550 | 3,425 | 3,470 | +60 | +1.8% | 471,700 |
| 2024/08/29 | 3,390 | 3,460 | 3,350 | 3,410 | -120 | -3.4% | 402,500 |
| 2024/08/28 | 3,565 | 3,590 | 3,410 | 3,530 | -70 | -1.9% | 503,500 |
| 2024/08/27 | 3,500 | 3,615 | 3,445 | 3,600 | +140 | +4% | 447,600 |
| 2024/08/26 | 3,400 | 3,500 | 3,380 | 3,460 | +35 | +1% | 481,900 |
| 2024/08/23 | 3,350 | 3,435 | 3,315 | 3,425 | +85 | +2.5% | 701,900 |
| 2024/08/22 | 3,195 | 3,410 | 3,180 | 3,340 | +215 | +6.9% | 1,105,900 |
| 2024/08/21 | 3,225 | 3,310 | 3,120 | 3,125 | -45 | -1.4% | 842,100 |
| 2024/08/20 | 3,045 | 3,270 | 3,025 | 3,170 | +175 | +5.8% | 1,324,500 |
| 2024/08/19 | 3,060 | 3,140 | 2,995 | 2,995 | -65 | -2.1% | 1,138,100 |
| 2024/08/16 | 3,110 | 3,130 | 2,960 | 3,060 | -25 | -0.8% | 2,184,200 |
| 2024/08/15 | 3,185 | 3,250 | 3,045 | 3,085 | -660 | -17.6% | 2,663,800 |
| 2024/08/14 | 3,615 | 3,745 | 3,590 | 3,745 | +175 | +4.9% | 494,100 |
| 2024/08/13 | 3,510 | 3,600 | 3,465 | 3,570 | +60 | +1.7% | 247,900 |
| 2024/08/09 | 3,475 | 3,545 | 3,420 | 3,510 | +70 | +2% | 243,100 |
| 2024/08/08 | 3,365 | 3,525 | 3,340 | 3,440 | +60 | +1.8% | 252,100 |
| 2024/08/07 | 3,295 | 3,495 | 3,280 | 3,380 | +15 | +0.4% | 305,600 |
| 2024/08/06 | 3,350 | 3,500 | 3,300 | 3,365 | +150 | +4.7% | 389,600 |
| 2024/08/05 | 3,440 | 3,555 | 3,175 | 3,215 | -435 | -11.9% | 558,100 |
| 2024/08/02 | 3,855 | 3,870 | 3,650 | 3,650 | -345 | -8.6% | 303,400 |
| 2024/08/01 | 4,060 | 4,120 | 3,995 | 3,995 | -65 | -1.6% | 238,300 |
| 2024/07/31 | 4,100 | 4,135 | 4,000 | 4,060 | -80 | -1.9% | 238,200 |
| 2024/07/30 | 4,155 | 4,155 | 4,080 | 4,140 | -40 | -1% | 602,800 |
| 2024/07/29 | 4,100 | 4,195 | 4,085 | 4,180 | +100 | +2.5% | 184,500 |
| 2024/07/26 | 4,140 | 4,175 | 4,070 | 4,080 | -25 | -0.6% | 176,900 |
| 2024/07/25 | 4,150 | 4,205 | 4,080 | 4,105 | -75 | -1.8% | 252,800 |
| 2024/07/24 | 4,250 | 4,335 | 4,160 | 4,180 | -30 | -0.7% | 438,300 |
| 2024/07/23 | 4,240 | 4,260 | 4,105 | 4,210 | -80 | -1.9% | 488,300 |
| 2024/07/22 | 4,385 | 4,415 | 4,215 | 4,290 | -85 | -1.9% | 275,100 |
| 2024/07/19 | 4,360 | 4,485 | 4,350 | 4,375 | -25 | -0.6% | 290,600 |
| 2024/07/18 | 4,485 | 4,535 | 4,360 | 4,400 | -55 | -1.2% | 488,700 |
| 2024/07/17 | 4,325 | 4,495 | 4,300 | 4,455 | +200 | +4.7% | 566,200 |
| 2024/07/16 | 4,230 | 4,365 | 4,230 | 4,255 | +85 | +2% | 524,600 |
| 2024/07/12 | 3,920 | 4,225 | 3,920 | 4,170 | +280 | +7.2% | 539,100 |
| 2024/07/11 | 3,765 | 3,890 | 3,715 | 3,890 | +145 | +3.9% | 271,100 |
| 2024/07/10 | 3,850 | 3,855 | 3,690 | 3,745 | -85 | -2.2% | 287,700 |
51～
100
件表示中 / 1217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 | 423,500円 | +43.2% | +18.2% | 0.00% | 45.86倍 | 7.07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 |
| シンプレクスＨ | 248,600円 | +15.0% | +20.7% | 2.01% | 19.94倍 | 3.06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 | 137,300円 | +30.6% | +88.4% | 0.15% | 73.58倍 | 4.17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 | 408,000円 | +18.4% | +0.2% | 0.00% | 48.69倍 | 3.93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 |
| ＡＮＹＣＯＬＯＲ | 207,200円 | +21.9% | +19.9% | 3.14% | 12.14倍 | 6.38倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
