マークラインズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,898 | 1,910 | 1,891 | 1,893 | +17 | +0.9% | 31,000 |
| 2025/07/10 | 1,935 | 1,939 | 1,872 | 1,876 | -59 | -3% | 58,300 |
| 2025/07/09 | 1,918 | 1,935 | 1,901 | 1,935 | +31 | +1.6% | 36,000 |
| 2025/07/08 | 1,875 | 1,917 | 1,875 | 1,904 | +30 | +1.6% | 58,600 |
| 2025/07/07 | 1,897 | 1,897 | 1,874 | 1,874 | -13 | -0.7% | 22,100 |
| 2025/07/04 | 1,895 | 1,909 | 1,883 | 1,887 | +4 | +0.2% | 38,600 |
| 2025/07/03 | 1,850 | 1,883 | 1,848 | 1,883 | +33 | +1.8% | 60,800 |
| 2025/07/02 | 1,851 | 1,865 | 1,843 | 1,850 | -29 | -1.5% | 85,300 |
| 2025/07/01 | 1,911 | 1,934 | 1,867 | 1,879 | -35 | -1.8% | 80,900 |
| 2025/06/30 | 1,922 | 1,939 | 1,905 | 1,914 | -8 | -0.4% | 49,000 |
| 2025/06/27 | 1,906 | 1,931 | 1,904 | 1,922 | +35 | +1.9% | 61,100 |
| 2025/06/26 | 1,911 | 1,912 | 1,880 | 1,887 | -19 | -1% | 29,000 |
| 2025/06/25 | 1,896 | 1,908 | 1,878 | 1,906 | +17 | +0.9% | 41,000 |
| 2025/06/24 | 1,879 | 1,897 | 1,865 | 1,889 | +33 | +1.8% | 37,600 |
| 2025/06/23 | 1,839 | 1,871 | 1,826 | 1,856 | -9 | -0.5% | 66,500 |
| 2025/06/20 | 1,884 | 1,888 | 1,852 | 1,865 | -27 | -1.4% | 68,500 |
| 2025/06/19 | 1,892 | 1,911 | 1,872 | 1,892 | ±0 | ±0% | 66,500 |
| 2025/06/18 | 1,915 | 1,926 | 1,890 | 1,892 | -23 | -1.2% | 58,500 |
| 2025/06/17 | 1,913 | 1,920 | 1,895 | 1,915 | +15 | +0.8% | 40,200 |
| 2025/06/16 | 1,929 | 1,936 | 1,893 | 1,900 | -16 | -0.8% | 103,500 |
| 2025/06/13 | 1,965 | 1,973 | 1,907 | 1,916 | -75 | -3.8% | 129,400 |
| 2025/06/12 | 2,024 | 2,031 | 1,990 | 1,991 | -39 | -1.9% | 63,100 |
| 2025/06/11 | 2,029 | 2,052 | 2,020 | 2,030 | +19 | +0.9% | 58,800 |
| 2025/06/10 | 2,052 | 2,058 | 2,005 | 2,011 | -41 | -2% | 108,400 |
| 2025/06/09 | 2,082 | 2,089 | 2,037 | 2,052 | -14 | -0.7% | 84,400 |
| 2025/06/06 | 2,100 | 2,100 | 2,056 | 2,066 | -51 | -2.4% | 69,200 |
| 2025/06/05 | 2,102 | 2,117 | 2,072 | 2,117 | +57 | +2.8% | 143,200 |
| 2025/06/04 | 2,036 | 2,060 | 2,027 | 2,060 | +33 | +1.6% | 54,100 |
| 2025/06/03 | 2,030 | 2,030 | 2,010 | 2,027 | +1 | ±0% | 35,100 |
| 2025/06/02 | 2,045 | 2,052 | 2,010 | 2,026 | +14 | +0.7% | 50,100 |
| 2025/05/30 | 2,008 | 2,012 | 1,985 | 2,012 | -3 | -0.1% | 22,800 |
| 2025/05/29 | 2,025 | 2,045 | 2,007 | 2,015 | +12 | +0.6% | 61,300 |
| 2025/05/28 | 2,016 | 2,038 | 1,996 | 2,003 | -13 | -0.6% | 40,400 |
| 2025/05/27 | 1,985 | 2,029 | 1,985 | 2,016 | +35 | +1.8% | 67,500 |
| 2025/05/26 | 2,000 | 2,017 | 1,977 | 1,981 | -23 | -1.1% | 28,100 |
| 2025/05/23 | 2,010 | 2,028 | 1,981 | 2,004 | +21 | +1.1% | 22,600 |
| 2025/05/22 | 2,012 | 2,012 | 1,961 | 1,983 | -55 | -2.7% | 47,000 |
| 2025/05/21 | 2,056 | 2,080 | 2,038 | 2,038 | +4 | +0.2% | 51,500 |
| 2025/05/20 | 1,980 | 2,048 | 1,972 | 2,034 | +50 | +2.5% | 57,100 |
| 2025/05/19 | 1,972 | 2,009 | 1,950 | 1,984 | -36 | -1.8% | 35,400 |
| 2025/05/16 | 2,020 | 2,030 | 1,913 | 2,020 | -1 | ±0% | 165,400 |
| 2025/05/15 | 2,077 | 2,100 | 1,981 | 2,021 | -306 | -13.1% | 269,100 |
| 2025/05/14 | 2,281 | 2,336 | 2,255 | 2,327 | +20 | +0.9% | 28,700 |
| 2025/05/13 | 2,315 | 2,335 | 2,290 | 2,307 | +13 | +0.6% | 24,000 |
| 2025/05/12 | 2,306 | 2,325 | 2,294 | 2,294 | -1 | ±0% | 22,300 |
| 2025/05/09 | 2,311 | 2,314 | 2,281 | 2,295 | +8 | +0.3% | 16,200 |
| 2025/05/08 | 2,306 | 2,306 | 2,253 | 2,287 | -22 | -1% | 13,800 |
| 2025/05/07 | 2,330 | 2,332 | 2,290 | 2,309 | -22 | -0.9% | 22,000 |
| 2025/05/02 | 2,301 | 2,395 | 2,296 | 2,331 | +30 | +1.3% | 71,200 |
| 2025/05/01 | 2,281 | 2,319 | 2,281 | 2,301 | +20 | +0.9% | 15,400 |
1～
50
件表示中 / 2583件
類似銘柄と比較する
現在ご覧いただいている「マークラインズ」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 |
|---|---|---|---|---|---|---|---|---|
| マークラインズ | 189,300円 | +16.9% | +10.0% | 2.75% | 14.64倍 | 3.78倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ベルパーク | 210,100円 | -1.8% | +5.7% | 3.52% | 8.57倍 | 0.75倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ソースネクスト | 18,200円 | -25.8% | - | 0.00% | - | 3.37倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｐｌｕｓｚｅｒｏ | 318,500円 | +35.5% | +119.1% | 0.00% | 64.75倍 | 18.52倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ネオジャパン | 174,000円 | +10.8% | +5.7% | 2.41% | 16.67倍 | 3.86倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
市場注目の銘柄
チャート関連のコラム
