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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,581 | 1,581 | 1,492 | 1,501 | -120 | -7.4% | 49,900 |
2020/03/31 | 1,566 | 1,660 | 1,566 | 1,621 | +15 | +0.9% | 69,200 |
2020/03/30 | 1,541 | 1,606 | 1,521 | 1,606 | -15 | -0.9% | 55,500 |
2020/03/27 | 1,600 | 1,631 | 1,573 | 1,621 | +79 | +5.1% | 77,900 |
2020/03/26 | 1,508 | 1,563 | 1,459 | 1,542 | -27 | -1.7% | 65,500 |
2020/03/25 | 1,565 | 1,588 | 1,494 | 1,569 | +72 | +4.8% | 77,200 |
2020/03/24 | 1,385 | 1,521 | 1,385 | 1,497 | +119 | +8.6% | 84,100 |
2020/03/23 | 1,270 | 1,391 | 1,259 | 1,378 | +78 | +6% | 81,000 |
2020/03/19 | 1,402 | 1,438 | 1,276 | 1,300 | -72 | -5.2% | 83,800 |
2020/03/18 | 1,512 | 1,533 | 1,363 | 1,372 | -140 | -9.3% | 106,400 |
2020/03/17 | 1,422 | 1,557 | 1,422 | 1,512 | +30 | +2% | 77,100 |
2020/03/16 | 1,422 | 1,582 | 1,400 | 1,482 | +90 | +6.5% | 97,300 |
2020/03/13 | 1,300 | 1,430 | 1,300 | 1,392 | -79 | -5.4% | 168,300 |
2020/03/12 | 1,519 | 1,590 | 1,466 | 1,471 | -96 | -6.1% | 100,400 |
2020/03/11 | 1,671 | 1,671 | 1,555 | 1,567 | -64 | -3.9% | 69,000 |
2020/03/10 | 1,400 | 1,641 | 1,390 | 1,631 | +85 | +5.5% | 106,500 |
2020/03/09 | 1,532 | 1,586 | 1,527 | 1,546 | -71 | -4.4% | 61,700 |
2020/03/06 | 1,642 | 1,661 | 1,611 | 1,617 | -65 | -3.9% | 50,400 |
2020/03/05 | 1,655 | 1,708 | 1,655 | 1,682 | +47 | +2.9% | 42,200 |
2020/03/04 | 1,611 | 1,668 | 1,611 | 1,635 | -4 | -0.2% | 45,100 |
2020/03/03 | 1,783 | 1,799 | 1,636 | 1,639 | -110 | -6.3% | 68,000 |
2020/03/02 | 1,670 | 1,782 | 1,650 | 1,749 | +83 | +5% | 63,100 |
2020/02/28 | 1,739 | 1,820 | 1,635 | 1,666 | -193 | -10.4% | 121,200 |
2020/02/27 | 1,986 | 1,986 | 1,845 | 1,859 | -87 | -4.5% | 96,100 |
2020/02/26 | 1,945 | 1,979 | 1,910 | 1,946 | -39 | -2% | 35,600 |
2020/02/25 | 1,920 | 1,992 | 1,880 | 1,985 | -17 | -0.8% | 75,100 |
2020/02/21 | 1,985 | 2,014 | 1,966 | 2,002 | +4 | +0.2% | 21,700 |
2020/02/20 | 2,046 | 2,060 | 1,997 | 1,998 | -27 | -1.3% | 16,700 |
2020/02/19 | 1,980 | 2,048 | 1,980 | 2,025 | +38 | +1.9% | 17,000 |
2020/02/18 | 2,002 | 2,005 | 1,960 | 1,987 | -35 | -1.7% | 23,900 |
2020/02/17 | 2,022 | 2,049 | 1,991 | 2,022 | -46 | -2.2% | 34,700 |
2020/02/14 | 2,052 | 2,119 | 2,047 | 2,068 | +16 | +0.8% | 37,600 |
2020/02/13 | 2,025 | 2,055 | 1,999 | 2,052 | +19 | +0.9% | 18,800 |
2020/02/12 | 2,028 | 2,041 | 2,011 | 2,033 | -11 | -0.5% | 14,100 |
2020/02/10 | 2,010 | 2,056 | 2,010 | 2,044 | -1 | ±0% | 10,500 |
2020/02/07 | 2,064 | 2,067 | 2,018 | 2,045 | ±0 | ±0% | 12,300 |
2020/02/06 | 2,045 | 2,052 | 2,025 | 2,045 | +28 | +1.4% | 29,700 |
2020/02/05 | 2,022 | 2,040 | 2,004 | 2,017 | +11 | +0.5% | 18,700 |
2020/02/04 | 1,951 | 2,009 | 1,948 | 2,006 | +43 | +2.2% | 26,000 |
2020/02/03 | 1,866 | 1,973 | 1,865 | 1,963 | -18 | -0.9% | 37,000 |
2020/01/31 | 1,962 | 1,995 | 1,933 | 1,981 | +18 | +0.9% | 30,900 |
2020/01/30 | 1,962 | 1,994 | 1,920 | 1,963 | -28 | -1.4% | 51,100 |
2020/01/29 | 1,977 | 2,001 | 1,954 | 1,991 | +24 | +1.2% | 28,700 |
2020/01/28 | 1,926 | 1,975 | 1,919 | 1,967 | +14 | +0.7% | 29,500 |
2020/01/27 | 1,979 | 1,998 | 1,953 | 1,953 | -59 | -2.9% | 29,600 |
2020/01/24 | 2,065 | 2,067 | 2,004 | 2,012 | -49 | -2.4% | 44,000 |
2020/01/23 | 2,155 | 2,155 | 2,061 | 2,061 | -52 | -2.5% | 28,900 |
2020/01/22 | 2,130 | 2,166 | 2,106 | 2,113 | -18 | -0.8% | 23,900 |
2020/01/21 | 2,089 | 2,136 | 2,062 | 2,131 | +68 | +3.3% | 34,100 |
2020/01/20 | 2,084 | 2,120 | 2,061 | 2,063 | -5 | -0.2% | 39,000 |
1101~
1150
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