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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,050 | 2,050 | 1,985 | 2,010 | +30 | +1.5% | 149,300 |
2018/03/08 | 1,938 | 1,986 | 1,910 | 1,980 | +45 | +2.3% | 169,000 |
2018/03/07 | 2,014 | 2,016 | 1,925 | 1,935 | -99 | -4.9% | 123,300 |
2018/03/06 | 2,067 | 2,100 | 2,012 | 2,034 | +137 | +7.2% | 206,900 |
2018/03/05 | 2,021 | 2,024 | 1,880 | 1,897 | -111 | -5.5% | 146,900 |
2018/03/02 | 1,978 | 2,030 | 1,904 | 2,008 | -20 | -1% | 115,100 |
2018/03/01 | 2,032 | 2,060 | 1,971 | 2,028 | -36 | -1.7% | 145,800 |
2018/02/28 | 2,038 | 2,120 | 2,026 | 2,064 | -24 | -1.1% | 140,600 |
2018/02/27 | 2,065 | 2,134 | 2,040 | 2,088 | +52 | +2.6% | 227,800 |
2018/02/26 | 1,963 | 2,069 | 1,960 | 2,036 | +53 | +2.7% | 194,300 |
2018/02/23 | 1,949 | 2,007 | 1,943 | 1,983 | +53 | +2.7% | 197,000 |
2018/02/22 | 1,833 | 1,949 | 1,831 | 1,930 | +61 | +3.3% | 172,900 |
2018/02/21 | 1,800 | 1,921 | 1,783 | 1,869 | +46 | +2.5% | 144,800 |
2018/02/20 | 1,848 | 1,850 | 1,754 | 1,823 | -16 | -0.9% | 117,500 |
2018/02/19 | 1,798 | 1,847 | 1,769 | 1,839 | +80 | +4.5% | 167,100 |
2018/02/16 | 1,758 | 1,791 | 1,704 | 1,759 | +29 | +1.7% | 178,900 |
2018/02/15 | 1,585 | 1,730 | 1,576 | 1,730 | +115 | +7.1% | 211,200 |
2018/02/14 | 1,562 | 1,640 | 1,525 | 1,615 | +123 | +8.2% | 260,400 |
2018/02/13 | 1,540 | 1,544 | 1,463 | 1,492 | -29 | -1.9% | 95,800 |
2018/02/09 | 1,430 | 1,530 | 1,426 | 1,521 | -55 | -3.5% | 135,900 |
2018/02/08 | 1,500 | 1,590 | 1,491 | 1,576 | +92 | +6.2% | 93,700 |
2018/02/07 | 1,625 | 1,639 | 1,480 | 1,484 | -37 | -2.4% | 163,100 |
2018/02/06 | 1,436 | 1,560 | 1,427 | 1,521 | -145 | -8.7% | 479,200 |
2018/02/05 | 1,640 | 1,691 | 1,580 | 1,666 | -27 | -1.6% | 315,200 |
2018/02/02 | 1,737 | 1,740 | 1,663 | 1,693 | -71 | -4% | 271,200 |
2018/02/01 | 1,801 | 1,805 | 1,681 | 1,764 | -77 | -4.2% | 496,100 |
2018/01/31 | 1,950 | 1,950 | 1,823 | 1,841 | -167 | -8.3% | 358,200 |
2018/01/30 | 1,975 | 2,096 | 1,966 | 2,008 | +46 | +2.3% | 255,200 |
2018/01/29 | 1,925 | 2,000 | 1,900 | 1,962 | +64 | +3.4% | 229,300 |
2018/01/26 | 1,866 | 1,902 | 1,824 | 1,898 | +32 | +1.7% | 114,700 |
2018/01/25 | 1,757 | 1,904 | 1,746 | 1,866 | +109 | +6.2% | 194,700 |
2018/01/24 | 1,783 | 1,783 | 1,726 | 1,757 | +1 | +0.1% | 83,700 |
2018/01/23 | 1,768 | 1,786 | 1,720 | 1,756 | -19 | -1.1% | 95,500 |
2018/01/22 | 1,667 | 1,778 | 1,661 | 1,775 | +120 | +7.3% | 167,100 |
2018/01/19 | 1,625 | 1,667 | 1,622 | 1,655 | +29 | +1.8% | 93,300 |
2018/01/18 | 1,670 | 1,675 | 1,611 | 1,626 | -33 | -2% | 127,900 |
2018/01/17 | 1,650 | 1,676 | 1,631 | 1,659 | +40 | +2.5% | 131,200 |
2018/01/16 | 1,650 | 1,663 | 1,551 | 1,619 | -23 | -1.4% | 111,000 |
2018/01/15 | 1,700 | 1,700 | 1,625 | 1,642 | +3 | +0.2% | 168,500 |
2018/01/12 | 1,577 | 1,649 | 1,572 | 1,639 | +82 | +5.3% | 161,500 |
2018/01/11 | 1,500 | 1,583 | 1,500 | 1,557 | +54 | +3.6% | 155,000 |
2018/01/10 | 1,516 | 1,524 | 1,499 | 1,503 | -16 | -1.1% | 94,100 |
2018/01/09 | 1,522 | 1,530 | 1,482 | 1,519 | +9 | +0.6% | 89,600 |
2018/01/05 | 1,485 | 1,550 | 1,485 | 1,510 | +35 | +2.4% | 101,800 |
2018/01/04 | 1,482 | 1,485 | 1,460 | 1,475 | +23 | +1.6% | 32,700 |
2017/12/29 | 1,450 | 1,468 | 1,450 | 1,452 | +2 | +0.1% | 37,500 |
2017/12/28 | 1,453 | 1,483 | 1,442 | 1,450 | ±0 | ±0% | 53,100 |
2017/12/27 | 1,450 | 1,510 | 1,449 | 1,450 | +23 | +1.6% | 79,800 |
2017/12/26 | 1,450 | 1,460 | 1,427 | 1,427 | -28 | -1.9% | 69,100 |
2017/12/25 | 1,400 | 1,488 | 1,399 | 1,455 | +54 | +3.9% | 108,100 |
1601~
1650
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