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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,085 | 3,140 | 3,070 | 3,075 | +35 | +1.2% | 23,700 |
| 2024/04/11 | 3,060 | 3,080 | 3,025 | 3,040 | -60 | -1.9% | 18,500 |
| 2024/04/10 | 3,085 | 3,145 | 3,070 | 3,100 | +25 | +0.8% | 24,600 |
| 2024/04/09 | 3,225 | 3,225 | 3,075 | 3,075 | -130 | -4.1% | 26,800 |
| 2024/04/08 | 3,230 | 3,260 | 3,205 | 3,205 | +10 | +0.3% | 12,700 |
| 2024/04/05 | 3,180 | 3,225 | 3,155 | 3,195 | -40 | -1.2% | 18,000 |
| 2024/04/04 | 3,200 | 3,260 | 3,195 | 3,235 | +35 | +1.1% | 27,700 |
| 2024/04/03 | 3,280 | 3,280 | 3,180 | 3,200 | -100 | -3% | 41,900 |
| 2024/04/02 | 3,295 | 3,320 | 3,255 | 3,300 | -10 | -0.3% | 27,500 |
| 2024/04/01 | 3,350 | 3,375 | 3,285 | 3,310 | -40 | -1.2% | 26,900 |
| 2024/03/29 | 3,320 | 3,365 | 3,305 | 3,350 | -30 | -0.9% | 16,700 |
| 2024/03/28 | 3,340 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 35,300 |
| 2024/03/27 | 3,210 | 3,345 | 3,210 | 3,320 | +110 | +3.4% | 28,200 |
| 2024/03/26 | 3,155 | 3,225 | 3,155 | 3,210 | +20 | +0.6% | 19,300 |
| 2024/03/25 | 3,225 | 3,260 | 3,185 | 3,190 | -40 | -1.2% | 21,600 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,230 | -60 | -1.8% | 13,700 |
| 2024/03/21 | 3,310 | 3,345 | 3,290 | 3,290 | ±0 | ±0% | 28,600 |
| 2024/03/19 | 3,235 | 3,310 | 3,230 | 3,290 | +35 | +1.1% | 25,400 |
| 2024/03/18 | 3,220 | 3,270 | 3,215 | 3,255 | +25 | +0.8% | 24,200 |
| 2024/03/15 | 3,290 | 3,295 | 3,220 | 3,230 | -60 | -1.8% | 21,600 |
| 2024/03/14 | 3,345 | 3,365 | 3,220 | 3,290 | -70 | -2.1% | 21,300 |
| 2024/03/13 | 3,395 | 3,435 | 3,310 | 3,360 | +20 | +0.6% | 43,600 |
| 2024/03/12 | 3,235 | 3,340 | 3,200 | 3,340 | +95 | +2.9% | 26,800 |
| 2024/03/11 | 3,260 | 3,270 | 3,205 | 3,245 | -15 | -0.5% | 20,300 |
| 2024/03/08 | 3,115 | 3,275 | 3,115 | 3,260 | +130 | +4.2% | 42,300 |
| 2024/03/07 | 3,195 | 3,200 | 3,115 | 3,130 | -20 | -0.6% | 15,700 |
| 2024/03/06 | 3,125 | 3,195 | 3,105 | 3,150 | +25 | +0.8% | 18,200 |
| 2024/03/05 | 3,135 | 3,160 | 3,110 | 3,125 | -30 | -1% | 13,400 |
| 2024/03/04 | 3,210 | 3,225 | 3,155 | 3,155 | -40 | -1.3% | 19,200 |
| 2024/03/01 | 3,250 | 3,295 | 3,195 | 3,195 | -45 | -1.4% | 19,600 |
| 2024/02/29 | 3,210 | 3,265 | 3,200 | 3,240 | +35 | +1.1% | 19,200 |
| 2024/02/28 | 3,190 | 3,305 | 3,190 | 3,205 | +15 | +0.5% | 31,300 |
| 2024/02/27 | 3,205 | 3,215 | 3,145 | 3,190 | -15 | -0.5% | 28,900 |
| 2024/02/26 | 3,300 | 3,300 | 3,205 | 3,205 | -120 | -3.6% | 40,700 |
| 2024/02/22 | 3,200 | 3,325 | 3,190 | 3,325 | +160 | +5.1% | 67,000 |
| 2024/02/21 | 3,285 | 3,285 | 3,130 | 3,165 | -140 | -4.2% | 40,200 |
| 2024/02/20 | 3,200 | 3,350 | 3,200 | 3,305 | +105 | +3.3% | 32,300 |
| 2024/02/19 | 3,160 | 3,205 | 3,125 | 3,200 | +20 | +0.6% | 43,000 |
| 2024/02/16 | 3,215 | 3,235 | 3,165 | 3,180 | -40 | -1.2% | 43,100 |
| 2024/02/15 | 3,285 | 3,300 | 3,205 | 3,220 | -15 | -0.5% | 39,600 |
| 2024/02/14 | 3,230 | 3,245 | 3,130 | 3,235 | -5 | -0.2% | 34,500 |
| 2024/02/13 | 3,160 | 3,300 | 3,050 | 3,240 | +115 | +3.7% | 90,500 |
| 2024/02/09 | 3,105 | 3,145 | 3,090 | 3,125 | +10 | +0.3% | 40,800 |
| 2024/02/08 | 2,994 | 3,150 | 2,990 | 3,115 | +115 | +3.8% | 68,900 |
| 2024/02/07 | 3,005 | 3,060 | 2,999 | 3,000 | -25 | -0.8% | 47,200 |
| 2024/02/06 | 3,040 | 3,040 | 2,995 | 3,025 | -15 | -0.5% | 16,400 |
| 2024/02/05 | 3,050 | 3,070 | 3,020 | 3,040 | +5 | +0.2% | 29,700 |
| 2024/02/02 | 2,989 | 3,050 | 2,989 | 3,035 | +43 | +1.4% | 43,000 |
| 2024/02/01 | 3,005 | 3,020 | 2,984 | 2,992 | -38 | -1.3% | 13,600 |
| 2024/01/31 | 3,000 | 3,045 | 2,970 | 3,030 | +5 | +0.2% | 15,300 |
151～
200
件表示中 / 2428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 | 244,100円 | +17.7% | +15.7% | 1.72% | 20.18倍 | 5.49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 |
| Ａｒｅｎｔ | 514,000円 | +36.7% | +49.3% | 0.00% | 34.33倍 | 7.74倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| エヌアイデイ | 247,500円 | +6.3% | +1.4% | 1.13% | 12.41倍 | 1.33倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＵＬＳ－Ｇ | 511,000円 | +21.2% | +25.1% | 1.02% | 19.93倍 | 3.11倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ｅＢＡＳＥ | 66,900円 | +5.9% | +11.3% | 2.06% | 24.20倍 | 4.47倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
