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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,450 | 4,505 | 4,340 | 4,355 | -150 | -3.3% | 108,200 |
| 2021/06/03 | 4,385 | 4,520 | 4,340 | 4,505 | +190 | +4.4% | 199,800 |
| 2021/06/02 | 4,380 | 4,405 | 4,305 | 4,315 | -100 | -2.3% | 130,200 |
| 2021/06/01 | 4,500 | 4,515 | 4,405 | 4,415 | -100 | -2.2% | 141,300 |
| 2021/05/31 | 4,310 | 4,540 | 4,300 | 4,515 | +250 | +5.9% | 268,600 |
| 2021/05/28 | 4,410 | 4,435 | 4,260 | 4,265 | -120 | -2.7% | 126,200 |
| 2021/05/27 | 4,400 | 4,465 | 4,350 | 4,385 | -70 | -1.6% | 188,100 |
| 2021/05/26 | 4,400 | 4,460 | 4,350 | 4,455 | +45 | +1% | 175,300 |
| 2021/05/25 | 4,175 | 4,460 | 4,160 | 4,410 | +285 | +6.9% | 359,700 |
| 2021/05/24 | 4,200 | 4,225 | 4,045 | 4,125 | -170 | -4% | 257,200 |
| 2021/05/21 | 4,185 | 4,295 | 4,180 | 4,295 | +180 | +4.4% | 191,900 |
| 2021/05/20 | 4,215 | 4,275 | 4,075 | 4,115 | -135 | -3.2% | 244,500 |
| 2021/05/19 | 4,075 | 4,250 | 4,025 | 4,250 | +155 | +3.8% | 220,900 |
| 2021/05/18 | 3,870 | 4,110 | 3,855 | 4,095 | +220 | +5.7% | 270,900 |
| 2021/05/17 | 3,985 | 4,075 | 3,780 | 3,875 | -175 | -4.3% | 314,600 |
| 2021/05/14 | 4,035 | 4,105 | 4,005 | 4,050 | +105 | +2.7% | 238,700 |
| 2021/05/13 | 3,905 | 4,015 | 3,825 | 3,945 | -70 | -1.7% | 262,900 |
| 2021/05/12 | 4,100 | 4,175 | 3,950 | 4,015 | -95 | -2.3% | 298,800 |
| 2021/05/11 | 4,270 | 4,290 | 4,105 | 4,110 | -220 | -5.1% | 279,800 |
| 2021/05/10 | 4,200 | 4,350 | 4,190 | 4,330 | +125 | +3% | 199,900 |
| 2021/05/07 | 4,235 | 4,310 | 4,195 | 4,205 | -40 | -0.9% | 223,300 |
| 2021/05/06 | 4,295 | 4,305 | 4,115 | 4,245 | -175 | -4% | 459,200 |
| 2021/04/30 | 4,545 | 4,620 | 4,410 | 4,420 | -140 | -3.1% | 415,900 |
| 2021/04/28 | 4,770 | 4,780 | 4,480 | 4,560 | -220 | -4.6% | 1,957,200 |
| 2021/04/27 | 4,780 | 4,780 | 4,780 | 4,780 | +700 | +17.2% | 66,800 |
| 2021/04/26 | 4,175 | 4,175 | 4,075 | 4,080 | -55 | -1.3% | 172,300 |
| 2021/04/23 | 4,140 | 4,310 | 4,110 | 4,135 | -45 | -1.1% | 215,500 |
| 2021/04/22 | 4,185 | 4,240 | 4,135 | 4,180 | +50 | +1.2% | 143,600 |
| 2021/04/21 | 4,290 | 4,290 | 4,100 | 4,130 | -190 | -4.4% | 232,100 |
| 2021/04/20 | 4,385 | 4,470 | 4,305 | 4,320 | -155 | -3.5% | 231,200 |
| 2021/04/19 | 4,370 | 4,480 | 4,315 | 4,475 | +105 | +2.4% | 169,600 |
| 2021/04/16 | 4,295 | 4,370 | 4,295 | 4,370 | +95 | +2.2% | 146,100 |
| 2021/04/15 | 4,395 | 4,425 | 4,270 | 4,275 | -175 | -3.9% | 232,500 |
| 2021/04/14 | 4,510 | 4,540 | 4,400 | 4,450 | -55 | -1.2% | 259,000 |
| 2021/04/13 | 4,430 | 4,605 | 4,390 | 4,505 | +145 | +3.3% | 462,500 |
| 2021/04/12 | 4,490 | 4,510 | 4,320 | 4,360 | -130 | -2.9% | 186,400 |
| 2021/04/09 | 4,490 | 4,520 | 4,430 | 4,490 | +30 | +0.7% | 256,300 |
| 2021/04/08 | 4,370 | 4,465 | 4,265 | 4,460 | +60 | +1.4% | 194,300 |
| 2021/04/07 | 4,350 | 4,465 | 4,305 | 4,400 | +70 | +1.6% | 174,000 |
| 2021/04/06 | 4,380 | 4,515 | 4,275 | 4,330 | +5 | +0.1% | 237,800 |
| 2021/04/05 | 4,400 | 4,425 | 4,295 | 4,325 | -25 | -0.6% | 167,000 |
| 2021/04/02 | 4,485 | 4,535 | 4,350 | 4,350 | -65 | -1.5% | 263,500 |
| 2021/04/01 | 4,470 | 4,485 | 4,325 | 4,415 | -5 | -0.1% | 364,000 |
| 2021/03/31 | 4,285 | 4,425 | 4,215 | 4,420 | +150 | +3.5% | 264,400 |
| 2021/03/30 | 4,295 | 4,355 | 4,215 | 4,270 | +10 | +0.2% | 333,700 |
| 2021/03/29 | 4,145 | 4,265 | 4,120 | 4,260 | +130 | +3.1% | 404,600 |
| 2021/03/26 | 3,860 | 4,145 | 3,860 | 4,130 | +225 | +5.8% | 266,000 |
| 2021/03/25 | 3,835 | 3,915 | 3,710 | 3,905 | +10 | +0.3% | 234,700 |
| 2021/03/24 | 3,970 | 3,975 | 3,870 | 3,895 | -130 | -3.2% | 189,000 |
| 2021/03/23 | 4,015 | 4,095 | 3,975 | 4,025 | +5 | +0.1% | 195,700 |
951～
1000
件表示中 / 1308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 | 334,500円 | +35.8% | +5.4% | 0.00% | 34.80倍 | 5.34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 |
| アルゴグラフ | 510,000円 | +5.2% | +3.2% | 1.96% | 16.39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 | 400,500円 | +3.0% | -22.9% | 2.25% | 20.58倍 | 1.09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 |
| デジアーツ | 689,000円 | -6.9% | +15.7% | 1.23% | 26.55倍 | 5.74倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| チェンジＨＤ | 130,700円 | +21.6% | +72.5% | 1.11% | 11.27倍 | 2.54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
