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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,510 | 3,600 | 3,465 | 3,570 | +60 | +1.7% | 247,900 |
| 2024/08/09 | 3,475 | 3,545 | 3,420 | 3,510 | +70 | +2% | 243,100 |
| 2024/08/08 | 3,365 | 3,525 | 3,340 | 3,440 | +60 | +1.8% | 252,100 |
| 2024/08/07 | 3,295 | 3,495 | 3,280 | 3,380 | +15 | +0.4% | 305,600 |
| 2024/08/06 | 3,350 | 3,500 | 3,300 | 3,365 | +150 | +4.7% | 389,600 |
| 2024/08/05 | 3,440 | 3,555 | 3,175 | 3,215 | -435 | -11.9% | 558,100 |
| 2024/08/02 | 3,855 | 3,870 | 3,650 | 3,650 | -345 | -8.6% | 303,400 |
| 2024/08/01 | 4,060 | 4,120 | 3,995 | 3,995 | -65 | -1.6% | 238,300 |
| 2024/07/31 | 4,100 | 4,135 | 4,000 | 4,060 | -80 | -1.9% | 238,200 |
| 2024/07/30 | 4,155 | 4,155 | 4,080 | 4,140 | -40 | -1% | 602,800 |
| 2024/07/29 | 4,100 | 4,195 | 4,085 | 4,180 | +100 | +2.5% | 184,500 |
| 2024/07/26 | 4,140 | 4,175 | 4,070 | 4,080 | -25 | -0.6% | 176,900 |
| 2024/07/25 | 4,150 | 4,205 | 4,080 | 4,105 | -75 | -1.8% | 252,800 |
| 2024/07/24 | 4,250 | 4,335 | 4,160 | 4,180 | -30 | -0.7% | 438,300 |
| 2024/07/23 | 4,240 | 4,260 | 4,105 | 4,210 | -80 | -1.9% | 488,300 |
| 2024/07/22 | 4,385 | 4,415 | 4,215 | 4,290 | -85 | -1.9% | 275,100 |
| 2024/07/19 | 4,360 | 4,485 | 4,350 | 4,375 | -25 | -0.6% | 290,600 |
| 2024/07/18 | 4,485 | 4,535 | 4,360 | 4,400 | -55 | -1.2% | 488,700 |
| 2024/07/17 | 4,325 | 4,495 | 4,300 | 4,455 | +200 | +4.7% | 566,200 |
| 2024/07/16 | 4,230 | 4,365 | 4,230 | 4,255 | +85 | +2% | 524,600 |
| 2024/07/12 | 3,920 | 4,225 | 3,920 | 4,170 | +280 | +7.2% | 539,100 |
| 2024/07/11 | 3,765 | 3,890 | 3,715 | 3,890 | +145 | +3.9% | 271,100 |
| 2024/07/10 | 3,850 | 3,855 | 3,690 | 3,745 | -85 | -2.2% | 287,700 |
| 2024/07/09 | 3,750 | 3,865 | 3,735 | 3,830 | +105 | +2.8% | 336,300 |
| 2024/07/08 | 3,535 | 3,765 | 3,525 | 3,725 | +200 | +5.7% | 339,000 |
| 2024/07/05 | 3,520 | 3,615 | 3,520 | 3,525 | -35 | -1% | 112,300 |
| 2024/07/04 | 3,590 | 3,600 | 3,500 | 3,560 | -5 | -0.1% | 194,400 |
| 2024/07/03 | 3,520 | 3,570 | 3,515 | 3,565 | +60 | +1.7% | 151,200 |
| 2024/07/02 | 3,510 | 3,530 | 3,475 | 3,505 | +10 | +0.3% | 168,600 |
| 2024/07/01 | 3,640 | 3,645 | 3,465 | 3,495 | -105 | -2.9% | 265,300 |
| 2024/06/28 | 3,625 | 3,685 | 3,585 | 3,600 | -55 | -1.5% | 173,400 |
| 2024/06/27 | 3,605 | 3,695 | 3,600 | 3,655 | +70 | +2% | 195,500 |
| 2024/06/26 | 3,585 | 3,645 | 3,510 | 3,585 | -5 | -0.1% | 233,800 |
| 2024/06/25 | 3,590 | 3,665 | 3,560 | 3,590 | ±0 | ±0% | 118,700 |
| 2024/06/24 | 3,630 | 3,645 | 3,575 | 3,590 | -5 | -0.1% | 189,300 |
| 2024/06/21 | 3,620 | 3,670 | 3,565 | 3,595 | -25 | -0.7% | 160,500 |
| 2024/06/20 | 3,635 | 3,705 | 3,585 | 3,620 | -45 | -1.2% | 205,400 |
| 2024/06/19 | 3,605 | 3,685 | 3,600 | 3,665 | +45 | +1.2% | 126,200 |
| 2024/06/18 | 3,670 | 3,765 | 3,605 | 3,620 | -30 | -0.8% | 233,300 |
| 2024/06/17 | 3,590 | 3,660 | 3,530 | 3,650 | +20 | +0.6% | 193,700 |
| 2024/06/14 | 3,550 | 3,665 | 3,550 | 3,630 | +10 | +0.3% | 355,700 |
| 2024/06/13 | 3,500 | 3,635 | 3,500 | 3,620 | +130 | +3.7% | 404,700 |
| 2024/06/12 | 3,580 | 3,660 | 3,485 | 3,490 | -60 | -1.7% | 292,600 |
| 2024/06/11 | 3,500 | 3,580 | 3,495 | 3,550 | +10 | +0.3% | 165,400 |
| 2024/06/10 | 3,515 | 3,575 | 3,480 | 3,540 | +25 | +0.7% | 198,100 |
| 2024/06/07 | 3,490 | 3,545 | 3,465 | 3,515 | +75 | +2.2% | 265,400 |
| 2024/06/06 | 3,515 | 3,515 | 3,405 | 3,440 | -85 | -2.4% | 264,800 |
| 2024/06/05 | 3,540 | 3,600 | 3,515 | 3,525 | -40 | -1.1% | 287,900 |
| 2024/06/04 | 3,420 | 3,625 | 3,405 | 3,565 | +215 | +6.4% | 512,700 |
| 2024/06/03 | 3,350 | 3,430 | 3,325 | 3,350 | +20 | +0.6% | 366,800 |
251～
300
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 | 271,300円 | +35.8% | +5.4% | 0.00% | 28.19倍 | 4.84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 | 207,600円 | +12.5% | +18.3% | 1.73% | 17.08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 | 246,900円 | +8.6% | +14.3% | 0.81% | 35.07倍 | 11.37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 | 120,300円 | +18.6% | +3.8% | 1.91% | 10.59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
