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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/28 | 4,495 | 4,495 | 4,325 | 4,325 | -135 | -3% | 309,600 |
| 2023/11/27 | 4,590 | 4,625 | 4,425 | 4,460 | -130 | -2.8% | 276,400 |
| 2023/11/24 | 4,655 | 4,685 | 4,570 | 4,590 | -35 | -0.8% | 237,900 |
| 2023/11/22 | 4,745 | 4,785 | 4,585 | 4,625 | -150 | -3.1% | 282,700 |
| 2023/11/21 | 4,705 | 4,790 | 4,600 | 4,775 | +125 | +2.7% | 278,400 |
| 2023/11/20 | 4,530 | 4,720 | 4,495 | 4,650 | +65 | +1.4% | 265,000 |
| 2023/11/17 | 4,645 | 4,650 | 4,490 | 4,585 | -55 | -1.2% | 324,300 |
| 2023/11/16 | 4,875 | 4,920 | 4,550 | 4,640 | -285 | -5.8% | 564,500 |
| 2023/11/15 | 5,060 | 5,130 | 4,705 | 4,925 | +215 | +4.6% | 966,800 |
| 2023/11/14 | 4,920 | 4,965 | 4,705 | 4,710 | -160 | -3.3% | 682,100 |
| 2023/11/13 | 4,810 | 4,890 | 4,675 | 4,870 | +130 | +2.7% | 379,500 |
| 2023/11/10 | 4,790 | 4,800 | 4,710 | 4,740 | -120 | -2.5% | 262,700 |
| 2023/11/09 | 4,835 | 4,910 | 4,800 | 4,860 | +20 | +0.4% | 261,600 |
| 2023/11/08 | 4,785 | 4,860 | 4,705 | 4,840 | +180 | +3.9% | 287,300 |
| 2023/11/07 | 4,810 | 4,835 | 4,660 | 4,660 | -195 | -4% | 284,900 |
| 2023/11/06 | 4,730 | 4,885 | 4,625 | 4,855 | +335 | +7.4% | 543,200 |
| 2023/11/02 | 4,375 | 4,565 | 4,340 | 4,520 | +235 | +5.5% | 386,000 |
| 2023/11/01 | 4,360 | 4,375 | 4,240 | 4,285 | -40 | -0.9% | 308,500 |
| 2023/10/31 | 4,215 | 4,340 | 4,150 | 4,325 | +65 | +1.5% | 330,300 |
| 2023/10/30 | 4,290 | 4,310 | 4,170 | 4,260 | -30 | -0.7% | 372,700 |
| 2023/10/27 | 4,240 | 4,305 | 4,135 | 4,290 | +75 | +1.8% | 261,200 |
| 2023/10/26 | 4,175 | 4,250 | 4,145 | 4,215 | -60 | -1.4% | 258,900 |
| 2023/10/25 | 4,380 | 4,415 | 4,220 | 4,275 | -35 | -0.8% | 374,400 |
| 2023/10/24 | 4,165 | 4,325 | 3,910 | 4,310 | +175 | +4.2% | 484,400 |
| 2023/10/23 | 4,170 | 4,185 | 4,085 | 4,135 | -95 | -2.2% | 343,700 |
| 2023/10/20 | 4,270 | 4,330 | 4,205 | 4,230 | -85 | -2% | 267,300 |
401～
450
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
