まんだらけの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 534 | 550 | 494 | 531 | -2,172 | -80.4% | 271,300 |
| 2024/04/25 | 2,761 | 2,774 | 2,691 | 2,703 | -76 | -2.7% | 63,200 |
| 2024/04/24 | 2,828 | 2,845 | 2,746 | 2,779 | -18 | -0.6% | 60,700 |
| 2024/04/23 | 2,690 | 2,797 | 2,690 | 2,797 | +110 | +4.1% | 63,900 |
| 2024/04/22 | 2,594 | 2,688 | 2,578 | 2,687 | +114 | +4.4% | 49,000 |
| 2024/04/19 | 2,647 | 2,681 | 2,562 | 2,573 | -45 | -1.7% | 60,900 |
| 2024/04/18 | 2,626 | 2,713 | 2,614 | 2,618 | -46 | -1.7% | 58,900 |
| 2024/04/17 | 2,800 | 2,829 | 2,646 | 2,664 | -98 | -3.5% | 74,900 |
| 2024/04/16 | 2,712 | 2,776 | 2,698 | 2,762 | +29 | +1.1% | 47,700 |
| 2024/04/15 | 2,744 | 2,824 | 2,716 | 2,733 | -32 | -1.2% | 56,900 |
| 2024/04/12 | 2,845 | 2,845 | 2,736 | 2,765 | -104 | -3.6% | 72,100 |
| 2024/04/11 | 2,902 | 2,932 | 2,800 | 2,869 | -31 | -1.1% | 83,200 |
| 2024/04/10 | 3,040 | 3,100 | 2,876 | 2,900 | -97 | -3.2% | 182,500 |
| 2024/04/09 | 2,831 | 3,140 | 2,804 | 2,997 | +116 | +4% | 383,500 |
| 2024/04/08 | 2,709 | 2,888 | 2,672 | 2,881 | +230 | +8.7% | 128,700 |
| 2024/04/05 | 2,558 | 2,670 | 2,550 | 2,651 | +43 | +1.6% | 63,200 |
| 2024/04/04 | 2,580 | 2,636 | 2,542 | 2,608 | +37 | +1.4% | 57,700 |
| 2024/04/03 | 2,500 | 2,605 | 2,476 | 2,571 | +36 | +1.4% | 73,100 |
| 2024/04/02 | 2,600 | 2,648 | 2,500 | 2,535 | -62 | -2.4% | 75,700 |
| 2024/04/01 | 2,710 | 2,710 | 2,556 | 2,597 | -197 | -7.1% | 159,600 |
| 2024/03/29 | 2,756 | 2,820 | 2,738 | 2,794 | +88 | +3.3% | 92,900 |
| 2024/03/28 | 2,890 | 2,940 | 2,706 | 2,706 | -129 | -4.6% | 133,100 |
| 2024/03/27 | 2,802 | 2,844 | 2,762 | 2,835 | +11 | +0.4% | 84,300 |
| 2024/03/26 | 2,829 | 2,861 | 2,770 | 2,824 | +25 | +0.9% | 73,000 |
| 2024/03/25 | 2,825 | 2,877 | 2,734 | 2,799 | +1 | ±0% | 92,100 |
| 2024/03/22 | 2,746 | 2,837 | 2,706 | 2,798 | +10 | +0.4% | 148,000 |
| 2024/03/21 | 2,420 | 2,797 | 2,420 | 2,788 | +380 | +15.8% | 249,100 |
| 2024/03/19 | 2,415 | 2,457 | 2,391 | 2,408 | -7 | -0.3% | 24,500 |
| 2024/03/18 | 2,499 | 2,499 | 2,379 | 2,415 | -84 | -3.4% | 70,600 |
| 2024/03/15 | 2,452 | 2,522 | 2,447 | 2,499 | +24 | +1% | 53,400 |
| 2024/03/14 | 2,462 | 2,529 | 2,460 | 2,475 | +22 | +0.9% | 68,800 |
| 2024/03/13 | 2,450 | 2,519 | 2,430 | 2,453 | +41 | +1.7% | 97,300 |
| 2024/03/12 | 2,279 | 2,440 | 2,245 | 2,412 | +74 | +3.2% | 92,300 |
| 2024/03/11 | 2,350 | 2,435 | 2,311 | 2,338 | -32 | -1.4% | 102,700 |
| 2024/03/08 | 2,200 | 2,420 | 2,189 | 2,370 | +170 | +7.7% | 202,700 |
| 2024/03/07 | 2,209 | 2,230 | 2,166 | 2,200 | -32 | -1.4% | 67,600 |
| 2024/03/06 | 2,235 | 2,255 | 2,160 | 2,232 | -47 | -2.1% | 110,400 |
| 2024/03/05 | 2,136 | 2,309 | 2,100 | 2,279 | +269 | +13.4% | 362,800 |
| 2024/03/04 | 2,036 | 2,038 | 1,993 | 2,010 | -26 | -1.3% | 69,000 |
| 2024/03/01 | 2,139 | 2,140 | 2,002 | 2,036 | -91 | -4.3% | 110,200 |
| 2024/02/29 | 2,136 | 2,152 | 2,094 | 2,127 | +1 | ±0% | 45,700 |
| 2024/02/28 | 2,084 | 2,148 | 2,084 | 2,126 | +78 | +3.8% | 50,200 |
| 2024/02/27 | 2,086 | 2,107 | 2,043 | 2,048 | -34 | -1.6% | 36,500 |
| 2024/02/26 | 2,076 | 2,101 | 2,047 | 2,082 | -1 | ±0% | 50,700 |
| 2024/02/22 | 2,111 | 2,141 | 2,041 | 2,083 | -27 | -1.3% | 70,600 |
| 2024/02/21 | 2,195 | 2,196 | 2,098 | 2,110 | -111 | -5% | 66,600 |
| 2024/02/20 | 2,120 | 2,240 | 2,095 | 2,221 | +110 | +5.2% | 86,100 |
| 2024/02/19 | 2,100 | 2,179 | 2,083 | 2,111 | +2 | +0.1% | 54,000 |
| 2024/02/16 | 2,218 | 2,218 | 2,060 | 2,109 | -101 | -4.6% | 200,200 |
| 2024/02/15 | 2,352 | 2,352 | 2,200 | 2,210 | -218 | -9% | 238,100 |
1～
50
件表示中 / 5822件
類似銘柄と比較する
現在ご覧いただいている「マンダラケ」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 |
|---|---|---|---|---|---|---|---|---|
| マンダラケ | 53,100円 | +5.0% | +7.2% | 0.19% | 13.05倍 | 1.82倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ＲＥＭＩＸ | 16,000円 | -20.7% | - | 0.00% | 48.05倍 | 1.10倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| メディカルシス | 62,700円 | +3.9% | +2.8% | 1.91% | 11.11倍 | 1.21倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| Ｈａｍｅｅ | 116,300円 | +23.2% | +38.8% | 1.93% | 17.59倍 | 2.04倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 焼肉坂井 | 7,600円 | -6.0% | -50.6% | 0.66% | 447.06倍 | 2.46倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
