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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/19 | 4,040 | 4,160 | 3,980 | 4,000 | -110 | -2.7% | 231,400 |
| 2021/08/18 | 3,915 | 4,110 | 3,770 | 4,110 | +135 | +3.4% | 264,700 |
| 2021/08/17 | 4,230 | 4,400 | 3,930 | 3,975 | -115 | -2.8% | 418,100 |
| 2021/08/16 | 4,125 | 4,240 | 4,010 | 4,090 | +105 | +2.6% | 393,400 |
| 2021/08/13 | 3,900 | 4,010 | 3,860 | 3,985 | +105 | +2.7% | 179,000 |
| 2021/08/12 | 3,910 | 3,945 | 3,830 | 3,880 | -60 | -1.5% | 173,100 |
| 2021/08/11 | 3,990 | 4,030 | 3,910 | 3,940 | -25 | -0.6% | 112,800 |
| 2021/08/10 | 3,925 | 3,985 | 3,855 | 3,965 | -25 | -0.6% | 122,100 |
| 2021/08/06 | 3,905 | 4,000 | 3,905 | 3,990 | +70 | +1.8% | 52,500 |
| 2021/08/05 | 3,900 | 3,985 | 3,900 | 3,920 | +35 | +0.9% | 72,100 |
| 2021/08/04 | 3,935 | 3,945 | 3,875 | 3,885 | -85 | -2.1% | 75,000 |
| 2021/08/03 | 3,950 | 4,015 | 3,920 | 3,970 | -15 | -0.4% | 76,700 |
| 2021/08/02 | 4,020 | 4,055 | 3,945 | 3,985 | -45 | -1.1% | 107,800 |
| 2021/07/30 | 4,015 | 4,040 | 3,985 | 4,030 | +5 | +0.1% | 69,200 |
| 2021/07/29 | 4,065 | 4,065 | 3,985 | 4,025 | +15 | +0.4% | 103,000 |
| 2021/07/28 | 4,200 | 4,275 | 4,005 | 4,010 | -265 | -6.2% | 238,300 |
| 2021/07/27 | 4,410 | 4,445 | 4,250 | 4,275 | -200 | -4.5% | 182,500 |
| 2021/07/26 | 4,510 | 4,570 | 4,460 | 4,475 | -75 | -1.6% | 75,200 |
951～
1000
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
