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 |
|---|---|---|---|---|---|---|---|
| 2020/09/25 | 4,920 | 4,990 | 4,850 | 4,945 | +150 | +3.1% | 580,600 |
| 2020/09/24 | 4,960 | 5,050 | 4,750 | 4,795 | -135 | -2.7% | 793,200 |
| 2020/09/23 | 4,665 | 4,995 | 4,570 | 4,930 | +315 | +6.8% | 890,000 |
| 2020/09/18 | 4,530 | 4,640 | 4,450 | 4,615 | +20 | +0.4% | 429,000 |
| 2020/09/17 | 4,730 | 4,790 | 4,485 | 4,595 | -30 | -0.6% | 800,400 |
| 2020/09/16 | 4,360 | 4,665 | 4,355 | 4,625 | +315 | +7.3% | 727,100 |
| 2020/09/15 | 4,280 | 4,380 | 4,225 | 4,310 | +25 | +0.6% | 517,400 |
| 2020/09/14 | 4,495 | 4,495 | 4,240 | 4,285 | -275 | -6% | 842,500 |
| 2020/09/11 | 4,850 | 4,850 | 4,440 | 4,560 | -300 | -6.2% | 1,118,500 |
| 2020/09/10 | 5,070 | 5,160 | 4,795 | 4,860 | -90 | -1.8% | 550,300 |
| 2020/09/09 | 4,980 | 5,070 | 4,860 | 4,950 | -160 | -3.1% | 434,400 |
| 2020/09/08 | 5,270 | 5,280 | 4,940 | 5,110 | +40 | +0.8% | 488,800 |
| 2020/09/07 | 5,200 | 5,540 | 4,970 | 5,070 | +60 | +1.2% | 1,349,800 |
| 2020/09/04 | 4,935 | 5,100 | 4,915 | 5,010 | -130 | -2.5% | 487,300 |
| 2020/09/03 | 5,140 | 5,300 | 5,040 | 5,140 | ±0 | ±0% | 604,500 |
| 2020/09/02 | 4,770 | 5,270 | 4,665 | 5,140 | +565 | +12.3% | 1,439,100 |
| 2020/09/01 | 4,570 | 4,620 | 4,485 | 4,575 | +30 | +0.7% | 267,800 |
| 2020/08/31 | 4,355 | 4,545 | 4,355 | 4,545 | +195 | +4.5% | 465,000 |
| 2020/08/28 | 4,500 | 4,560 | 4,230 | 4,350 | -190 | -4.2% | 870,000 |
| 2020/08/27 | 4,450 | 4,655 | 4,400 | 4,540 | -65 | -1.4% | 1,017,100 |
| 2020/08/26 | 4,680 | 4,770 | 4,455 | 4,605 | -35 | -0.8% | 861,900 |
| 2020/08/25 | 4,745 | 4,770 | 4,470 | 4,640 | -75 | -1.6% | 895,600 |
| 2020/08/24 | 4,460 | 4,775 | 4,435 | 4,715 | +325 | +7.4% | 1,172,400 |
| 2020/08/21 | 4,420 | 4,495 | 4,225 | 4,390 | +20 | +0.5% | 853,000 |
| 2020/08/20 | 4,180 | 4,395 | 4,165 | 4,370 | +175 | +4.2% | 988,700 |
| 2020/08/19 | 4,120 | 4,245 | 4,035 | 4,195 | +40 | +1% | 860,200 |
| 2020/08/18 | 3,940 | 4,220 | 3,935 | 4,155 | +250 | +6.4% | 1,412,600 |
| 2020/08/17 | 3,750 | 4,155 | 3,750 | 3,905 | +335 | +9.4% | 2,963,400 |
| 2020/08/14 | 3,355 | 3,610 | 3,350 | 3,570 | +285 | +8.7% | 1,263,200 |
| 2020/08/13 | 3,100 | 3,290 | 3,100 | 3,285 | +150 | +4.8% | 246,500 |
| 2020/08/12 | 3,185 | 3,205 | 3,075 | 3,135 | -95 | -2.9% | 402,500 |
| 2020/08/11 | 3,275 | 3,310 | 3,180 | 3,230 | -70 | -2.1% | 281,500 |
| 2020/08/07 | 3,445 | 3,460 | 3,285 | 3,300 | -145 | -4.2% | 473,800 |
| 2020/08/06 | 3,495 | 3,510 | 3,390 | 3,445 | -65 | -1.9% | 359,700 |
| 2020/08/05 | 3,255 | 3,510 | 3,255 | 3,510 | +235 | +7.2% | 490,400 |
| 2020/08/04 | 3,260 | 3,335 | 3,205 | 3,275 | +15 | +0.5% | 294,900 |
| 2020/08/03 | 3,040 | 3,285 | 3,010 | 3,260 | +266 | +8.9% | 478,700 |
| 2020/07/31 | 3,160 | 3,170 | 2,972 | 2,994 | -186 | -5.8% | 585,800 |
| 2020/07/30 | 3,115 | 3,185 | 3,070 | 3,180 | +30 | +1% | 301,500 |
| 2020/07/29 | 3,160 | 3,205 | 3,090 | 3,150 | -50 | -1.6% | 375,100 |
| 2020/07/28 | 3,250 | 3,295 | 3,190 | 3,200 | -70 | -2.1% | 214,300 |
| 2020/07/27 | 3,160 | 3,275 | 3,080 | 3,270 | +40 | +1.2% | 309,100 |
| 2020/07/22 | 3,245 | 3,275 | 3,170 | 3,230 | -85 | -2.6% | 212,200 |
| 2020/07/21 | 3,215 | 3,330 | 3,215 | 3,315 | +125 | +3.9% | 298,800 |
| 2020/07/20 | 3,215 | 3,255 | 3,145 | 3,190 | -40 | -1.2% | 241,700 |
| 2020/07/17 | 3,300 | 3,305 | 3,120 | 3,230 | -65 | -2% | 334,100 |
| 2020/07/16 | 3,535 | 3,535 | 3,260 | 3,295 | -225 | -6.4% | 538,300 |
| 2020/07/15 | 3,400 | 3,530 | 3,380 | 3,520 | +125 | +3.7% | 325,700 |
| 2020/07/14 | 3,315 | 3,420 | 3,315 | 3,395 | +30 | +0.9% | 249,500 |
| 2020/07/13 | 3,495 | 3,525 | 3,300 | 3,365 | -125 | -3.6% | 509,700 |
1201～
1250
件表示中 / 1390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 | 270,100円 | +35.8% | +5.4% | 0.00% | 28.06倍 | 4.82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 |
| テクマトリックス | 207,400円 | +12.5% | +18.3% | 1.74% | 17.07倍 | 3.44倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| アルゴグラフ | 459,500円 | +6.0% | +3.8% | 3.48% | 10.46倍 | 1.38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 |
| エムアップＨＤ | 249,300円 | +8.6% | +14.3% | 0.80% | 35.41倍 | 11.48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 | 120,600円 | +18.6% | +3.8% | 1.91% | 10.61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 |
市場注目の銘柄
チャート関連のコラム
