マーキュリアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 855 | 859 | 823 | 829 | -25 | -2.9% | 92,000 |
| 2024/05/28 | 866 | 868 | 851 | 854 | -11 | -1.3% | 41,400 |
| 2024/05/27 | 864 | 877 | 827 | 865 | +11 | +1.3% | 115,500 |
| 2024/05/24 | 883 | 883 | 853 | 854 | -40 | -4.5% | 148,300 |
| 2024/05/23 | 888 | 902 | 877 | 894 | +13 | +1.5% | 45,300 |
| 2024/05/22 | 897 | 897 | 877 | 881 | -20 | -2.2% | 54,000 |
| 2024/05/21 | 919 | 920 | 898 | 901 | -21 | -2.3% | 53,200 |
| 2024/05/20 | 928 | 933 | 914 | 922 | -5 | -0.5% | 27,400 |
| 2024/05/17 | 912 | 945 | 905 | 927 | +13 | +1.4% | 76,100 |
| 2024/05/16 | 910 | 940 | 908 | 914 | +10 | +1.1% | 72,300 |
| 2024/05/15 | 950 | 956 | 902 | 904 | -162 | -15.2% | 301,200 |
| 2024/05/14 | 1,078 | 1,087 | 1,049 | 1,066 | -22 | -2% | 75,400 |
| 2024/05/13 | 1,100 | 1,105 | 1,073 | 1,088 | -22 | -2% | 41,200 |
| 2024/05/10 | 1,101 | 1,127 | 1,091 | 1,110 | +21 | +1.9% | 88,900 |
| 2024/05/09 | 1,088 | 1,095 | 1,073 | 1,089 | +14 | +1.3% | 20,100 |
| 2024/05/08 | 1,072 | 1,100 | 1,072 | 1,075 | -10 | -0.9% | 54,900 |
| 2024/05/07 | 1,080 | 1,129 | 1,080 | 1,085 | +19 | +1.8% | 109,400 |
| 2024/05/02 | 1,056 | 1,075 | 1,041 | 1,066 | +10 | +0.9% | 37,200 |
| 2024/05/01 | 1,044 | 1,063 | 1,034 | 1,056 | +9 | +0.9% | 54,700 |
| 2024/04/30 | 1,060 | 1,061 | 1,033 | 1,047 | +7 | +0.7% | 23,000 |
| 2024/04/26 | 1,042 | 1,050 | 1,027 | 1,040 | -6 | -0.6% | 155,000 |
| 2024/04/25 | 1,060 | 1,067 | 1,043 | 1,046 | -18 | -1.7% | 54,600 |
| 2024/04/24 | 1,044 | 1,082 | 1,039 | 1,064 | +27 | +2.6% | 89,700 |
| 2024/04/23 | 1,012 | 1,037 | 998 | 1,037 | +37 | +3.7% | 76,000 |
| 2024/04/22 | 961 | 1,000 | 953 | 1,000 | +49 | +5.2% | 43,100 |
| 2024/04/19 | 992 | 992 | 945 | 951 | -41 | -4.1% | 56,600 |
| 2024/04/18 | 955 | 994 | 955 | 992 | +23 | +2.4% | 30,800 |
| 2024/04/17 | 975 | 985 | 960 | 969 | -6 | -0.6% | 50,400 |
| 2024/04/16 | 980 | 993 | 952 | 975 | -15 | -1.5% | 69,900 |
| 2024/04/15 | 994 | 999 | 989 | 990 | -25 | -2.5% | 35,600 |
| 2024/04/12 | 1,009 | 1,020 | 1,007 | 1,015 | +3 | +0.3% | 26,500 |
| 2024/04/11 | 1,018 | 1,030 | 1,010 | 1,012 | -27 | -2.6% | 35,800 |
| 2024/04/10 | 1,017 | 1,049 | 1,011 | 1,039 | +24 | +2.4% | 67,600 |
| 2024/04/09 | 1,003 | 1,019 | 989 | 1,015 | +16 | +1.6% | 57,000 |
| 2024/04/08 | 992 | 1,023 | 990 | 999 | +22 | +2.3% | 88,600 |
| 2024/04/05 | 986 | 992 | 973 | 977 | -39 | -3.8% | 81,400 |
| 2024/04/04 | 1,020 | 1,020 | 989 | 1,016 | +16 | +1.6% | 52,600 |
| 2024/04/03 | 1,010 | 1,032 | 989 | 1,000 | -12 | -1.2% | 130,100 |
| 2024/04/02 | 1,045 | 1,045 | 1,006 | 1,012 | -34 | -3.3% | 65,000 |
| 2024/04/01 | 1,051 | 1,090 | 1,033 | 1,046 | +2 | +0.2% | 75,000 |
| 2024/03/29 | 1,050 | 1,064 | 1,040 | 1,044 | -13 | -1.2% | 46,900 |
| 2024/03/28 | 1,066 | 1,072 | 1,045 | 1,057 | -12 | -1.1% | 45,300 |
| 2024/03/27 | 1,045 | 1,077 | 1,030 | 1,069 | +18 | +1.7% | 75,200 |
| 2024/03/26 | 1,071 | 1,094 | 1,047 | 1,051 | -24 | -2.2% | 112,000 |
| 2024/03/25 | 1,095 | 1,110 | 1,064 | 1,075 | -3 | -0.3% | 163,900 |
| 2024/03/22 | 1,043 | 1,085 | 1,021 | 1,078 | +23 | +2.2% | 94,500 |
| 2024/03/21 | 1,048 | 1,079 | 1,012 | 1,055 | +37 | +3.6% | 146,300 |
| 2024/03/19 | 1,028 | 1,054 | 1,015 | 1,018 | -18 | -1.7% | 193,800 |
| 2024/03/18 | 954 | 1,059 | 935 | 1,036 | +127 | +14% | 480,900 |
| 2024/03/15 | 919 | 938 | 902 | 909 | -5 | -0.5% | 27,700 |
251～
300
件表示中 / 962件
類似銘柄と比較する
現在ご覧いただいている「マーキュリアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| マーキュリアＨＤ | 76,100円 | +15.0% | +98.8% | 2.89% | 9.82倍 | 0.84倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| ＳＢＩレオス | 18,900円 | +9.4% | +16.0% | 3.60% | 10.84倍 | 2.79倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| あかつき | 48,400円 | +11.5% | +13.1% | 5.17% | 5.43倍 | 0.82倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| 豊トラスティ | 149,500円 | +0.5% | +2.2% | 5.75% | 4.45倍 | 0.61倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
