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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 2,053 | 2,099 | 2,053 | 2,095 | +44 | +2.1% | 30,900 |
2020/06/15 | 2,070 | 2,096 | 2,017 | 2,051 | +2 | +0.1% | 45,600 |
2020/06/12 | 1,993 | 2,070 | 1,928 | 2,049 | +29 | +1.4% | 74,800 |
2020/06/11 | 2,099 | 2,099 | 2,020 | 2,020 | -81 | -3.9% | 29,300 |
2020/06/10 | 2,050 | 2,109 | 2,024 | 2,101 | +86 | +4.3% | 54,100 |
2020/06/09 | 2,080 | 2,080 | 1,996 | 2,015 | -41 | -2% | 36,200 |
2020/06/08 | 2,060 | 2,098 | 2,045 | 2,056 | +16 | +0.8% | 28,800 |
2020/06/05 | 1,990 | 2,051 | 1,987 | 2,040 | +7 | +0.3% | 38,000 |
2020/06/04 | 2,000 | 2,037 | 1,954 | 2,033 | +39 | +2% | 45,300 |
2020/06/03 | 2,093 | 2,093 | 1,973 | 1,994 | -75 | -3.6% | 44,700 |
2020/06/02 | 2,010 | 2,090 | 2,004 | 2,069 | +52 | +2.6% | 41,400 |
2020/06/01 | 2,022 | 2,045 | 1,979 | 2,017 | -14 | -0.7% | 28,700 |
2020/05/29 | 1,967 | 2,072 | 1,967 | 2,031 | +54 | +2.7% | 64,200 |
2020/05/28 | 1,935 | 1,986 | 1,915 | 1,977 | +29 | +1.5% | 38,400 |
2020/05/27 | 1,904 | 1,959 | 1,877 | 1,948 | +35 | +1.8% | 35,000 |
2020/05/26 | 1,950 | 1,960 | 1,887 | 1,913 | -30 | -1.5% | 41,600 |
2020/05/25 | 1,914 | 1,948 | 1,897 | 1,943 | +48 | +2.5% | 24,100 |
2020/05/22 | 1,887 | 1,914 | 1,877 | 1,895 | +8 | +0.4% | 22,300 |
2020/05/21 | 1,925 | 1,925 | 1,862 | 1,887 | -20 | -1% | 70,500 |
2020/05/20 | 1,885 | 1,926 | 1,866 | 1,907 | +16 | +0.8% | 23,700 |
2020/05/19 | 1,929 | 1,929 | 1,864 | 1,891 | -3 | -0.2% | 26,700 |
2020/05/18 | 1,838 | 1,895 | 1,806 | 1,894 | +61 | +3.3% | 32,200 |
2020/05/15 | 1,844 | 1,857 | 1,779 | 1,833 | +20 | +1.1% | 32,500 |
2020/05/14 | 1,915 | 1,915 | 1,805 | 1,813 | -115 | -6% | 49,300 |
2020/05/13 | 1,976 | 2,018 | 1,919 | 1,928 | -72 | -3.6% | 80,200 |
2020/05/12 | 1,867 | 2,021 | 1,827 | 2,000 | +213 | +11.9% | 104,700 |
2020/05/11 | 1,801 | 1,815 | 1,764 | 1,787 | +3 | +0.2% | 28,100 |
2020/05/08 | 1,738 | 1,805 | 1,719 | 1,784 | -34 | -1.9% | 81,500 |
2020/05/07 | 1,747 | 1,826 | 1,747 | 1,818 | +103 | +6% | 86,600 |
2020/05/01 | 1,737 | 1,772 | 1,705 | 1,715 | -51 | -2.9% | 20,200 |
2020/04/30 | 1,810 | 1,816 | 1,756 | 1,766 | +9 | +0.5% | 38,600 |
2020/04/28 | 1,732 | 1,764 | 1,704 | 1,757 | +25 | +1.4% | 32,300 |
2020/04/27 | 1,690 | 1,740 | 1,685 | 1,732 | +51 | +3% | 23,800 |
2020/04/24 | 1,672 | 1,685 | 1,657 | 1,681 | -6 | -0.4% | 24,500 |
2020/04/23 | 1,721 | 1,725 | 1,663 | 1,687 | -48 | -2.8% | 40,100 |
2020/04/22 | 1,610 | 1,737 | 1,600 | 1,735 | +129 | +8% | 58,200 |
2020/04/21 | 1,735 | 1,738 | 1,593 | 1,606 | -154 | -8.8% | 76,100 |
2020/04/20 | 1,735 | 1,771 | 1,730 | 1,760 | +25 | +1.4% | 14,100 |
2020/04/17 | 1,743 | 1,781 | 1,725 | 1,735 | -7 | -0.4% | 22,700 |
2020/04/16 | 1,740 | 1,757 | 1,703 | 1,742 | -4 | -0.2% | 23,600 |
2020/04/15 | 1,708 | 1,805 | 1,694 | 1,746 | +37 | +2.2% | 50,200 |
2020/04/14 | 1,627 | 1,731 | 1,625 | 1,709 | +96 | +6% | 55,500 |
2020/04/13 | 1,612 | 1,628 | 1,582 | 1,613 | +7 | +0.4% | 22,600 |
2020/04/10 | 1,622 | 1,622 | 1,550 | 1,606 | -16 | -1% | 31,400 |
2020/04/09 | 1,592 | 1,624 | 1,563 | 1,622 | +110 | +7.3% | 59,200 |
2020/04/08 | 1,488 | 1,527 | 1,459 | 1,512 | +10 | +0.7% | 22,000 |
2020/04/07 | 1,497 | 1,521 | 1,449 | 1,502 | +57 | +3.9% | 41,700 |
2020/04/06 | 1,392 | 1,450 | 1,375 | 1,445 | +53 | +3.8% | 55,200 |
2020/04/03 | 1,414 | 1,464 | 1,370 | 1,392 | -52 | -3.6% | 47,200 |
2020/04/02 | 1,456 | 1,479 | 1,416 | 1,444 | -57 | -3.8% | 57,600 |
1051~
1100
件表示中 / 2391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 | 300,500円 | +17.7% | +15.7% | 1.40% | 24.84倍 | 6.75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 |
プレイド | 98,200円 | +27.6% | - | 0.00% | 397.57倍 | 13.73倍 |
|
Webサイト・アプリの顧客分析プラットフォーム「KARTE」を展開。米グーグルと戦略提携 |
EMシステムズ | 53,400円 | +8.2% | +11.5% | 3.00% | 17.20倍 | 1.83倍 |
|
調剤薬局向けシステムの大手、国内シェア3割超で首位。医科システム拡大、介護・福祉も育成 |
HENNGE | 116,900円 | +22.7% | +32.5% | 0.00% | 59.34倍 | 13.19倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
マーベラス | 60,300円 | -1.7% | -50.0% | 5.47% | 36.52倍 | 1.34倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム