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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,815 | 4,875 | 4,750 | 4,855 | +35 | +0.7% | 181,700 |
| 2024/03/18 | 4,735 | 4,860 | 4,725 | 4,820 | +65 | +1.4% | 187,300 |
| 2024/03/15 | 4,775 | 4,970 | 4,675 | 4,755 | -20 | -0.4% | 346,200 |
| 2024/03/14 | 4,780 | 4,850 | 4,705 | 4,775 | -45 | -0.9% | 181,900 |
| 2024/03/13 | 4,905 | 4,955 | 4,760 | 4,820 | -120 | -2.4% | 194,600 |
| 2024/03/12 | 4,810 | 4,945 | 4,685 | 4,940 | +35 | +0.7% | 224,300 |
| 2024/03/11 | 4,780 | 5,030 | 4,780 | 4,905 | +85 | +1.8% | 253,500 |
| 2024/03/08 | 4,875 | 4,975 | 4,815 | 4,820 | -95 | -1.9% | 177,400 |
| 2024/03/07 | 4,880 | 5,010 | 4,850 | 4,915 | -35 | -0.7% | 289,300 |
| 2024/03/06 | 4,785 | 5,010 | 4,770 | 4,950 | +70 | +1.4% | 205,100 |
| 2024/03/05 | 4,875 | 4,905 | 4,750 | 4,880 | -50 | -1% | 268,500 |
| 2024/03/04 | 5,000 | 5,050 | 4,930 | 4,930 | -130 | -2.6% | 216,600 |
| 2024/03/01 | 5,100 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 183,300 |
| 2024/02/29 | 5,060 | 5,110 | 4,930 | 5,050 | -10 | -0.2% | 392,800 |
| 2024/02/28 | 4,805 | 5,100 | 4,775 | 5,060 | +240 | +5% | 455,900 |
| 2024/02/27 | 4,860 | 4,860 | 4,705 | 4,820 | -50 | -1% | 341,700 |
| 2024/02/26 | 4,790 | 4,950 | 4,660 | 4,870 | +80 | +1.7% | 332,400 |
| 2024/02/22 | 4,860 | 4,895 | 4,740 | 4,790 | -25 | -0.5% | 286,100 |
| 2024/02/21 | 4,850 | 4,870 | 4,685 | 4,815 | -65 | -1.3% | 302,600 |
| 2024/02/20 | 4,820 | 4,920 | 4,775 | 4,880 | +115 | +2.4% | 421,200 |
| 2024/02/19 | 4,650 | 4,770 | 4,610 | 4,765 | +115 | +2.5% | 337,100 |
| 2024/02/16 | 4,590 | 4,705 | 4,505 | 4,650 | +130 | +2.9% | 778,900 |
| 2024/02/15 | 4,615 | 4,740 | 4,410 | 4,520 | +115 | +2.6% | 1,000,600 |
| 2024/02/14 | 4,370 | 4,450 | 4,280 | 4,405 | -35 | -0.8% | 432,000 |
| 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 |
351～
400
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
