マーキュリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,535 | 1,580 | 1,439 | 1,465 | -88 | -5.7% | 79,100 |
| 2022/06/14 | 1,481 | 1,582 | 1,477 | 1,553 | -47 | -2.9% | 94,700 |
| 2022/06/13 | 1,603 | 1,676 | 1,560 | 1,600 | -40 | -2.4% | 106,000 |
| 2022/06/10 | 1,512 | 1,653 | 1,501 | 1,640 | +129 | +8.5% | 120,800 |
| 2022/06/09 | 1,470 | 1,550 | 1,416 | 1,511 | +41 | +2.8% | 56,700 |
| 2022/06/08 | 1,492 | 1,518 | 1,445 | 1,470 | +26 | +1.8% | 48,300 |
| 2022/06/07 | 1,566 | 1,589 | 1,434 | 1,444 | -121 | -7.7% | 74,200 |
| 2022/06/06 | 1,579 | 1,592 | 1,561 | 1,565 | -37 | -2.3% | 22,600 |
| 2022/06/03 | 1,581 | 1,614 | 1,568 | 1,602 | +12 | +0.8% | 25,900 |
| 2022/06/02 | 1,599 | 1,636 | 1,559 | 1,590 | -26 | -1.6% | 32,500 |
| 2022/06/01 | 1,567 | 1,643 | 1,531 | 1,616 | +42 | +2.7% | 56,500 |
| 2022/05/31 | 1,600 | 1,601 | 1,517 | 1,574 | -26 | -1.6% | 79,000 |
| 2022/05/30 | 1,555 | 1,632 | 1,542 | 1,600 | +22 | +1.4% | 100,100 |
| 2022/05/27 | 1,675 | 1,723 | 1,532 | 1,578 | -68 | -4.1% | 226,500 |
| 2022/05/26 | 1,622 | 1,747 | 1,600 | 1,646 | -16 | -1% | 432,200 |
| 2022/05/25 | 1,650 | 2,035 | 1,561 | 1,662 | -28 | -1.7% | 2,218,900 |
| 2022/05/24 | 1,658 | 1,785 | 1,578 | 1,690 | -48 | -2.8% | 811,400 |
| 2022/05/23 | 1,844 | 1,924 | 1,682 | 1,738 | +214 | +14% | 3,261,500 |
| 2022/05/20 | 1,248 | 1,524 | 1,212 | 1,524 | +300 | +24.5% | 764,400 |
| 2022/05/19 | 1,157 | 1,297 | 1,141 | 1,224 | -3 | -0.2% | 490,900 |
| 2022/05/18 | 1,260 | 1,315 | 1,214 | 1,227 | +8 | +0.7% | 295,700 |
| 2022/05/17 | 1,278 | 1,308 | 1,207 | 1,219 | -166 | -12% | 505,400 |
| 2022/05/16 | 1,344 | 1,470 | 1,271 | 1,385 | +11 | +0.8% | 1,506,300 |
| 2022/05/13 | 1,620 | 1,723 | 1,352 | 1,374 | -49 | -3.4% | 2,939,700 |
| 2022/05/12 | 1,119 | 1,423 | 1,068 | 1,423 | +300 | +26.7% | 1,798,300 |
| 2022/05/11 | 1,150 | 1,310 | 1,100 | 1,123 | +77 | +7.4% | 1,425,400 |
| 2022/05/10 | 905 | 1,046 | 900 | 1,046 | +150 | +16.7% | 187,700 |
| 2022/05/09 | 886 | 912 | 873 | 896 | +11 | +1.2% | 19,400 |
| 2022/05/06 | 878 | 889 | 842 | 885 | +14 | +1.6% | 9,600 |
| 2022/05/02 | 830 | 898 | 814 | 871 | +46 | +5.6% | 27,700 |
| 2022/04/28 | 763 | 828 | 763 | 825 | +62 | +8.1% | 16,600 |
| 2022/04/27 | 792 | 800 | 763 | 763 | -41 | -5.1% | 13,600 |
| 2022/04/26 | 807 | 816 | 804 | 804 | -2 | -0.2% | 2,000 |
| 2022/04/25 | 815 | 815 | 788 | 806 | -13 | -1.6% | 9,500 |
| 2022/04/22 | 818 | 825 | 796 | 819 | ±0 | ±0% | 11,800 |
| 2022/04/21 | 852 | 863 | 815 | 819 | -33 | -3.9% | 15,700 |
| 2022/04/20 | 865 | 879 | 851 | 852 | -13 | -1.5% | 10,400 |
| 2022/04/19 | 888 | 897 | 858 | 865 | -17 | -1.9% | 11,100 |
| 2022/04/18 | 902 | 902 | 864 | 882 | +1 | +0.1% | 16,100 |
| 2022/04/15 | 1,010 | 1,010 | 865 | 881 | -139 | -13.6% | 111,400 |
| 2022/04/14 | 1,017 | 1,020 | 967 | 1,020 | +13 | +1.3% | 26,400 |
| 2022/04/13 | 948 | 1,007 | 948 | 1,007 | +69 | +7.4% | 26,900 |
| 2022/04/12 | 949 | 968 | 938 | 938 | -11 | -1.2% | 5,200 |
| 2022/04/11 | 942 | 950 | 935 | 949 | +1 | +0.1% | 11,200 |
| 2022/04/08 | 947 | 964 | 931 | 948 | +10 | +1.1% | 6,200 |
| 2022/04/07 | 933 | 945 | 928 | 938 | -25 | -2.6% | 15,600 |
| 2022/04/06 | 981 | 990 | 951 | 963 | -22 | -2.2% | 8,600 |
| 2022/04/05 | 1,000 | 1,010 | 975 | 985 | -11 | -1.1% | 22,000 |
| 2022/04/04 | 1,002 | 1,039 | 974 | 996 | -7 | -0.7% | 31,000 |
| 2022/04/01 | 974 | 1,003 | 972 | 1,003 | +14 | +1.4% | 5,400 |
601～
650
件表示中 / 674件
類似銘柄と比較する
現在ご覧いただいている「マーキュリー」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 |
|---|---|---|---|---|---|---|---|---|
| マーキュリー | 74,300円 | +4.4% | +20.3% | 0.00% | 41.53倍 | 2.61倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ＴｒｕｅＤａｔａ | 43,000円 | +12.4% | +58.1% | 0.00% | 23.61倍 | 1.95倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| 雨風太陽 | 84,900円 | +5.5% | - | 0.00% | - | 5.89倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| シルバエッグ | 68,500円 | +3.4% | +5.3% | 0.00% | 29.45倍 | 1.44倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| ＶＡＬＵＥＮＥＸ | 69,600円 | +15.8% | +700.0% | 0.00% | 50.69倍 | 2.52倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
