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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,961 | 1,981 | 1,881 | 1,902 | -78 | -3.9% | 124,300 |
2023/05/24 | 1,945 | 2,000 | 1,930 | 1,980 | +29 | +1.5% | 71,200 |
2023/05/23 | 1,988 | 2,002 | 1,928 | 1,951 | -38 | -1.9% | 131,900 |
2023/05/22 | 2,000 | 2,043 | 1,972 | 1,989 | -34 | -1.7% | 124,400 |
2023/05/19 | 2,018 | 2,034 | 1,968 | 2,023 | +2 | +0.1% | 157,800 |
2023/05/18 | 1,900 | 2,050 | 1,880 | 2,021 | +126 | +6.6% | 251,900 |
2023/05/17 | 1,936 | 1,955 | 1,850 | 1,895 | -41 | -2.1% | 171,100 |
2023/05/16 | 1,770 | 1,966 | 1,766 | 1,936 | +230 | +13.5% | 425,800 |
2023/05/15 | 1,720 | 1,741 | 1,693 | 1,706 | -21 | -1.2% | 134,200 |
2023/05/12 | 1,720 | 1,733 | 1,670 | 1,727 | -17 | -1% | 85,900 |
2023/05/11 | 1,750 | 1,786 | 1,713 | 1,744 | -11 | -0.6% | 69,000 |
2023/05/10 | 1,791 | 1,810 | 1,740 | 1,755 | -46 | -2.6% | 127,500 |
2023/05/09 | 1,824 | 1,837 | 1,779 | 1,801 | +11 | +0.6% | 179,700 |
2023/05/08 | 1,700 | 1,802 | 1,690 | 1,790 | +102 | +6% | 180,500 |
2023/05/02 | 1,675 | 1,715 | 1,646 | 1,688 | +34 | +2.1% | 188,500 |
2023/05/01 | 1,583 | 1,661 | 1,558 | 1,654 | +146 | +9.7% | 332,200 |
2023/04/28 | 1,532 | 1,538 | 1,480 | 1,508 | -9 | -0.6% | 133,200 |
2023/04/27 | 1,492 | 1,526 | 1,483 | 1,517 | +18 | +1.2% | 87,800 |
2023/04/26 | 1,485 | 1,514 | 1,467 | 1,499 | -3 | -0.2% | 96,000 |
2023/04/25 | 1,460 | 1,539 | 1,456 | 1,502 | +35 | +2.4% | 137,300 |
2023/04/24 | 1,389 | 1,474 | 1,386 | 1,467 | +78 | +5.6% | 102,600 |
2023/04/21 | 1,406 | 1,408 | 1,381 | 1,389 | -11 | -0.8% | 38,000 |
2023/04/20 | 1,400 | 1,445 | 1,394 | 1,400 | -10 | -0.7% | 70,300 |
2023/04/19 | 1,380 | 1,416 | 1,371 | 1,410 | +33 | +2.4% | 68,400 |
2023/04/18 | 1,356 | 1,377 | 1,340 | 1,377 | +20 | +1.5% | 45,100 |
2023/04/17 | 1,393 | 1,402 | 1,351 | 1,357 | -36 | -2.6% | 56,200 |
2023/04/14 | 1,407 | 1,410 | 1,368 | 1,393 | -6 | -0.4% | 77,700 |
2023/04/13 | 1,381 | 1,405 | 1,376 | 1,399 | +2 | +0.1% | 53,300 |
2023/04/12 | 1,375 | 1,399 | 1,360 | 1,397 | +30 | +2.2% | 58,000 |
2023/04/11 | 1,352 | 1,380 | 1,344 | 1,367 | +10 | +0.7% | 57,000 |
2023/04/10 | 1,326 | 1,358 | 1,313 | 1,357 | +50 | +3.8% | 88,500 |
2023/04/07 | 1,317 | 1,335 | 1,307 | 1,307 | -17 | -1.3% | 32,800 |
2023/04/06 | 1,335 | 1,346 | 1,304 | 1,324 | -11 | -0.8% | 43,800 |
2023/04/05 | 1,312 | 1,337 | 1,296 | 1,335 | +13 | +1% | 65,300 |
2023/04/04 | 1,401 | 1,401 | 1,319 | 1,322 | -79 | -5.6% | 163,800 |
2023/04/03 | 1,440 | 1,459 | 1,377 | 1,401 | -80 | -5.4% | 234,800 |
2023/03/31 | 1,450 | 1,482 | 1,404 | 1,481 | +40 | +2.8% | 107,100 |
2023/03/30 | 1,415 | 1,447 | 1,395 | 1,441 | +48 | +3.4% | 117,200 |
2023/03/29 | 1,406 | 1,427 | 1,385 | 1,393 | +13 | +0.9% | 72,900 |
2023/03/28 | 1,395 | 1,401 | 1,358 | 1,380 | -13 | -0.9% | 66,500 |
2023/03/27 | 1,395 | 1,433 | 1,385 | 1,393 | +3 | +0.2% | 67,800 |
2023/03/24 | 1,380 | 1,403 | 1,360 | 1,390 | -2 | -0.1% | 107,800 |
2023/03/23 | 1,335 | 1,395 | 1,330 | 1,392 | +50 | +3.7% | 59,300 |
2023/03/22 | 1,338 | 1,363 | 1,331 | 1,342 | +52 | +4% | 57,800 |
2023/03/20 | 1,348 | 1,348 | 1,284 | 1,290 | -46 | -3.4% | 56,400 |
2023/03/17 | 1,355 | 1,355 | 1,309 | 1,336 | +21 | +1.6% | 38,800 |
2023/03/16 | 1,292 | 1,322 | 1,291 | 1,315 | -12 | -0.9% | 46,400 |
2023/03/15 | 1,300 | 1,331 | 1,294 | 1,327 | +65 | +5.2% | 80,800 |
2023/03/14 | 1,303 | 1,303 | 1,256 | 1,262 | -46 | -3.5% | 86,000 |
2023/03/13 | 1,283 | 1,314 | 1,272 | 1,308 | +1 | +0.1% | 100,100 |
251~
300
件表示中 / 5844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 | 51,200円 | +5.0% | +7.2% | 0.20% | 12.58倍 | 1.64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 |
カクヤスG | 201,100円 | +6.2% | +25.1% | 2.98% | 8.67倍 | 4.63倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京23区に集中的に出店 |
ダブルエー | 199,500円 | +10.5% | +40.0% | 1.20% | 12.58倍 | 1.91倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
焼肉坂井 | 7,500円 | - | - | - | - | 2.36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 |
千趣会 | 32,800円 | +3.6% | - | 0.00% | - | 0.89倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にJR東 |
市場注目の銘柄
チャート関連のコラム