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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,595 | 4,610 | 4,360 | 4,440 | -40 | -0.9% | 379,900 |
| 2024/02/09 | 4,515 | 4,535 | 4,430 | 4,480 | +5 | +0.1% | 214,200 |
| 2024/02/08 | 4,615 | 4,650 | 4,475 | 4,475 | -140 | -3% | 241,100 |
| 2024/02/07 | 4,695 | 4,730 | 4,565 | 4,615 | -75 | -1.6% | 202,000 |
| 2024/02/06 | 4,820 | 4,820 | 4,630 | 4,690 | -155 | -3.2% | 227,900 |
| 2024/02/05 | 4,740 | 4,920 | 4,715 | 4,845 | +115 | +2.4% | 304,700 |
| 2024/02/02 | 4,590 | 4,815 | 4,580 | 4,730 | +140 | +3.1% | 391,500 |
| 2024/02/01 | 4,590 | 4,670 | 4,565 | 4,590 | -70 | -1.5% | 193,500 |
| 2024/01/31 | 4,600 | 4,660 | 4,575 | 4,660 | +25 | +0.5% | 186,300 |
| 2024/01/30 | 4,630 | 4,640 | 4,550 | 4,635 | +50 | +1.1% | 152,100 |
| 2024/01/29 | 4,570 | 4,625 | 4,495 | 4,585 | +45 | +1% | 190,500 |
| 2024/01/26 | 4,555 | 4,725 | 4,525 | 4,540 | -85 | -1.8% | 340,100 |
| 2024/01/25 | 4,480 | 4,640 | 4,425 | 4,625 | +140 | +3.1% | 398,100 |
| 2024/01/24 | 4,440 | 4,515 | 4,400 | 4,485 | +110 | +2.5% | 307,300 |
| 2024/01/23 | 4,385 | 4,465 | 4,285 | 4,375 | +60 | +1.4% | 543,000 |
| 2024/01/22 | 4,300 | 4,345 | 4,185 | 4,315 | +55 | +1.3% | 382,800 |
| 2024/01/19 | 4,340 | 4,405 | 4,195 | 4,260 | -10 | -0.2% | 422,900 |
| 2024/01/18 | 4,285 | 4,285 | 4,165 | 4,270 | -80 | -1.8% | 405,700 |
| 2024/01/17 | 4,575 | 4,590 | 4,350 | 4,350 | -245 | -5.3% | 332,300 |
| 2024/01/16 | 4,495 | 4,670 | 4,485 | 4,595 | +95 | +2.1% | 279,200 |
| 2024/01/15 | 4,480 | 4,575 | 4,425 | 4,500 | +35 | +0.8% | 197,100 |
| 2024/01/12 | 4,425 | 4,490 | 4,335 | 4,465 | +65 | +1.5% | 163,000 |
| 2024/01/11 | 4,480 | 4,480 | 4,345 | 4,400 | -10 | -0.2% | 203,300 |
| 2024/01/10 | 4,230 | 4,415 | 4,215 | 4,410 | +185 | +4.4% | 214,800 |
| 2024/01/09 | 4,130 | 4,225 | 4,085 | 4,225 | +95 | +2.3% | 247,500 |
| 2024/01/05 | 4,270 | 4,275 | 4,125 | 4,130 | -175 | -4.1% | 298,400 |
| 2024/01/04 | 4,400 | 4,400 | 4,265 | 4,305 | -95 | -2.2% | 202,100 |
| 2023/12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -125 | -2.8% | 213,100 |
| 2023/12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +75 | +1.7% | 175,300 |
| 2023/12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +30 | +0.7% | 229,200 |
| 2023/12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +30 | +0.7% | 225,000 |
| 2023/12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -110 | -2.4% | 175,200 |
| 2023/12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -50 | -1.1% | 220,600 |
| 2023/12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -155 | -3.3% | 268,700 |
| 2023/12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +95 | +2.1% | 489,500 |
| 2023/12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +290 | +6.7% | 464,300 |
| 2023/12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -125 | -2.8% | 302,900 |
| 2023/12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +115 | +2.7% | 383,900 |
| 2023/12/14 | 4,150 | 4,365 | 4,145 | 4,330 | +250 | +6.1% | 478,800 |
| 2023/12/13 | 4,080 | 4,115 | 3,995 | 4,080 | +90 | +2.3% | 236,100 |
| 2023/12/12 | 4,195 | 4,195 | 3,965 | 3,990 | -185 | -4.4% | 330,300 |
| 2023/12/11 | 4,145 | 4,185 | 4,120 | 4,175 | +85 | +2.1% | 116,500 |
| 2023/12/08 | 4,130 | 4,175 | 4,055 | 4,090 | -70 | -1.7% | 237,500 |
| 2023/12/07 | 4,245 | 4,245 | 4,155 | 4,160 | -115 | -2.7% | 142,900 |
| 2023/12/06 | 4,280 | 4,325 | 4,260 | 4,275 | +10 | +0.2% | 136,700 |
| 2023/12/05 | 4,325 | 4,395 | 4,255 | 4,265 | -110 | -2.5% | 211,200 |
| 2023/12/04 | 4,330 | 4,380 | 4,235 | 4,375 | +115 | +2.7% | 222,100 |
| 2023/12/01 | 4,360 | 4,375 | 4,260 | 4,260 | -165 | -3.7% | 295,300 |
| 2023/11/30 | 4,460 | 4,520 | 4,375 | 4,425 | +5 | +0.1% | 288,900 |
| 2023/11/29 | 4,325 | 4,475 | 4,325 | 4,420 | +95 | +2.2% | 232,000 |
201～
250
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
