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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,117 | 1,193 | 1,095 | 1,193 | +74 | +6.6% | 14,400 |
| 2022/08/22 | 1,120 | 1,124 | 1,100 | 1,119 | -1 | -0.1% | 6,100 |
| 2022/08/19 | 1,107 | 1,125 | 1,080 | 1,120 | +13 | +1.2% | 7,300 |
| 2022/08/18 | 1,151 | 1,155 | 1,107 | 1,107 | -53 | -4.6% | 19,400 |
| 2022/08/17 | 1,152 | 1,168 | 1,120 | 1,160 | -11 | -0.9% | 21,800 |
| 2022/08/16 | 1,161 | 1,180 | 1,160 | 1,171 | +9 | +0.8% | 4,700 |
| 2022/08/15 | 1,184 | 1,184 | 1,150 | 1,162 | -28 | -2.4% | 9,400 |
| 2022/08/12 | 1,210 | 1,210 | 1,168 | 1,190 | -9 | -0.8% | 11,800 |
| 2022/08/10 | 1,216 | 1,216 | 1,185 | 1,199 | -18 | -1.5% | 11,600 |
| 2022/08/09 | 1,220 | 1,220 | 1,214 | 1,217 | -2 | -0.2% | 4,000 |
| 2022/08/08 | 1,250 | 1,250 | 1,214 | 1,219 | -16 | -1.3% | 8,000 |
| 2022/08/05 | 1,199 | 1,235 | 1,192 | 1,235 | +45 | +3.8% | 12,300 |
| 2022/08/04 | 1,213 | 1,216 | 1,190 | 1,190 | -21 | -1.7% | 10,600 |
| 2022/08/03 | 1,224 | 1,240 | 1,207 | 1,211 | +4 | +0.3% | 7,200 |
| 2022/08/02 | 1,222 | 1,234 | 1,207 | 1,207 | -15 | -1.2% | 14,500 |
| 2022/08/01 | 1,255 | 1,260 | 1,221 | 1,222 | -13 | -1.1% | 10,700 |
| 2022/07/29 | 1,254 | 1,305 | 1,234 | 1,235 | -5 | -0.4% | 22,400 |
| 2022/07/28 | 1,240 | 1,265 | 1,240 | 1,240 | +3 | +0.2% | 8,800 |
| 2022/07/27 | 1,212 | 1,250 | 1,195 | 1,237 | +17 | +1.4% | 16,100 |
| 2022/07/26 | 1,190 | 1,243 | 1,165 | 1,220 | +34 | +2.9% | 19,700 |
| 2022/07/25 | 1,211 | 1,226 | 1,184 | 1,186 | -41 | -3.3% | 25,400 |
| 2022/07/22 | 1,235 | 1,250 | 1,200 | 1,227 | -2 | -0.2% | 31,300 |
| 2022/07/21 | 1,269 | 1,329 | 1,219 | 1,229 | -49 | -3.8% | 74,800 |
| 2022/07/20 | 1,321 | 1,367 | 1,269 | 1,278 | -13 | -1% | 38,300 |
| 2022/07/19 | 1,387 | 1,391 | 1,270 | 1,291 | -115 | -8.2% | 100,100 |
| 2022/07/15 | 1,400 | 1,486 | 1,355 | 1,406 | +16 | +1.2% | 72,800 |
| 2022/07/14 | 1,363 | 1,415 | 1,348 | 1,390 | +29 | +2.1% | 34,000 |
| 2022/07/13 | 1,424 | 1,479 | 1,360 | 1,361 | -107 | -7.3% | 86,400 |
| 2022/07/12 | 1,450 | 1,507 | 1,336 | 1,468 | -12 | -0.8% | 125,500 |
| 2022/07/11 | 1,282 | 1,530 | 1,266 | 1,480 | +228 | +18.2% | 312,100 |
| 2022/07/08 | 1,090 | 1,334 | 1,078 | 1,252 | +163 | +15% | 164,700 |
| 2022/07/07 | 1,062 | 1,098 | 1,050 | 1,089 | +28 | +2.6% | 14,000 |
| 2022/07/06 | 1,061 | 1,100 | 1,053 | 1,061 | +1 | +0.1% | 13,000 |
| 2022/07/05 | 1,053 | 1,108 | 1,053 | 1,060 | +1 | +0.1% | 8,800 |
| 2022/07/04 | 1,103 | 1,120 | 1,051 | 1,059 | -19 | -1.8% | 24,100 |
| 2022/07/01 | 1,105 | 1,132 | 1,075 | 1,078 | -27 | -2.4% | 17,600 |
| 2022/06/30 | 1,157 | 1,159 | 1,105 | 1,105 | -45 | -3.9% | 30,200 |
| 2022/06/29 | 1,174 | 1,187 | 1,140 | 1,150 | -21 | -1.8% | 19,900 |
| 2022/06/28 | 1,166 | 1,185 | 1,153 | 1,171 | +10 | +0.9% | 14,200 |
| 2022/06/27 | 1,213 | 1,247 | 1,160 | 1,161 | -22 | -1.9% | 18,100 |
| 2022/06/24 | 1,158 | 1,226 | 1,153 | 1,183 | +25 | +2.2% | 26,000 |
| 2022/06/23 | 1,213 | 1,216 | 1,127 | 1,158 | -25 | -2.1% | 30,800 |
| 2022/06/22 | 1,215 | 1,265 | 1,167 | 1,183 | -43 | -3.5% | 49,300 |
| 2022/06/21 | 1,200 | 1,310 | 1,185 | 1,226 | +56 | +4.8% | 47,900 |
| 2022/06/20 | 1,202 | 1,252 | 1,170 | 1,170 | -53 | -4.3% | 54,000 |
| 2022/06/17 | 1,223 | 1,331 | 1,202 | 1,223 | -90 | -6.9% | 103,600 |
| 2022/06/16 | 1,436 | 1,456 | 1,280 | 1,313 | -152 | -10.4% | 106,500 |
| 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 |
751～
800
件表示中 / 871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 | 70,100円 | -9.3% | -27.7% | 0.00% | 21.35倍 | 2.16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 |
| インタファクトリ | 47,400円 | +12.5% | -59.5% | 0.00% | 36.07倍 | 1.62倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| ボルテージ | 29,500円 | +6.5% | -11.8% | 0.00% | 127.71倍 | 0.87倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| コラボス | 38,600円 | -12.4% | -83.3% | 0.00% | 112.21倍 | 1.42倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| シルバエッグ | 64,000円 | -4.3% | - | 0.00% | - | 1.36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 |
市場注目の銘柄
チャート関連のコラム
