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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 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 |
751～
800
件表示中 / 839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 | 69,200円 | -9.3% | -27.7% | 0.00% | 21.08倍 | 2.13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 | 48,200円 | +12.5% | -59.5% | 0.00% | 36.68倍 | 1.65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 |
| ウィルスマート | 123,600円 | +134.4% | - | 0.00% | 45.41倍 | 4.44倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| シルバエッグ | 64,500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 |
| 学びエイド | 55,300円 | +102.4% | - | 0.00% | - | 13.97倍 |
|
塾、教育関連向けに映像事業展開。１コマ５分の講義に特徴。ＮＯＶＡ親会社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
