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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,485 | 4,620 | 4,480 | 4,550 | +55 | +1.2% | 140,000 |
| 2021/07/20 | 4,350 | 4,525 | 4,345 | 4,495 | +105 | +2.4% | 130,600 |
| 2021/07/19 | 4,410 | 4,420 | 4,330 | 4,390 | -45 | -1% | 70,100 |
| 2021/07/16 | 4,395 | 4,455 | 4,305 | 4,435 | +25 | +0.6% | 63,800 |
| 2021/07/15 | 4,535 | 4,565 | 4,400 | 4,410 | -180 | -3.9% | 107,500 |
| 2021/07/14 | 4,575 | 4,610 | 4,530 | 4,590 | -20 | -0.4% | 46,600 |
| 2021/07/13 | 4,720 | 4,740 | 4,595 | 4,610 | -165 | -3.5% | 119,300 |
| 2021/07/12 | 4,810 | 4,845 | 4,735 | 4,775 | +10 | +0.2% | 48,300 |
| 2021/07/09 | 4,650 | 4,770 | 4,610 | 4,765 | +65 | +1.4% | 99,600 |
| 2021/07/08 | 4,805 | 4,890 | 4,700 | 4,700 | -150 | -3.1% | 89,500 |
| 2021/07/07 | 4,745 | 4,870 | 4,725 | 4,850 | +115 | +2.4% | 100,100 |
| 2021/07/06 | 4,820 | 4,860 | 4,735 | 4,735 | -55 | -1.1% | 101,600 |
| 2021/07/05 | 4,780 | 4,845 | 4,715 | 4,790 | +20 | +0.4% | 86,000 |
| 2021/07/02 | 4,820 | 4,840 | 4,745 | 4,770 | -50 | -1% | 61,300 |
| 2021/07/01 | 4,815 | 4,845 | 4,710 | 4,820 | +20 | +0.4% | 118,800 |
| 2021/06/30 | 4,705 | 4,800 | 4,650 | 4,800 | +90 | +1.9% | 117,800 |
| 2021/06/29 | 4,670 | 4,780 | 4,650 | 4,710 | +95 | +2.1% | 147,200 |
| 2021/06/28 | 4,725 | 4,725 | 4,575 | 4,615 | -25 | -0.5% | 83,800 |
| 2021/06/25 | 4,570 | 4,665 | 4,550 | 4,640 | +140 | +3.1% | 72,500 |
| 2021/06/24 | 4,540 | 4,630 | 4,490 | 4,500 | -40 | -0.9% | 98,700 |
| 2021/06/23 | 4,490 | 4,580 | 4,460 | 4,540 | +75 | +1.7% | 93,500 |
| 2021/06/22 | 4,550 | 4,580 | 4,460 | 4,465 | -15 | -0.3% | 77,800 |
| 2021/06/21 | 4,435 | 4,515 | 4,400 | 4,480 | -60 | -1.3% | 80,700 |
| 2021/06/18 | 4,650 | 4,695 | 4,530 | 4,540 | -30 | -0.7% | 108,800 |
| 2021/06/17 | 4,700 | 4,705 | 4,530 | 4,570 | -185 | -3.9% | 134,500 |
| 2021/06/16 | 4,810 | 4,810 | 4,680 | 4,755 | -80 | -1.7% | 117,300 |
| 2021/06/15 | 4,925 | 4,935 | 4,825 | 4,835 | -20 | -0.4% | 97,000 |
| 2021/06/14 | 4,880 | 4,940 | 4,660 | 4,855 | -25 | -0.5% | 187,400 |
| 2021/06/11 | 4,935 | 4,960 | 4,820 | 4,880 | +15 | +0.3% | 236,900 |
| 2021/06/10 | 4,750 | 4,900 | 4,710 | 4,865 | +85 | +1.8% | 234,600 |
| 2021/06/09 | 4,705 | 4,850 | 4,585 | 4,780 | +55 | +1.2% | 369,400 |
| 2021/06/08 | 4,490 | 4,730 | 4,490 | 4,725 | +270 | +6.1% | 465,900 |
| 2021/06/07 | 4,405 | 4,495 | 4,400 | 4,455 | +100 | +2.3% | 125,400 |
| 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 |
1001～
1050
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
