マーチャント・バンカーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 24 | 25 | 23 | 24 | +1 | +4.3% | 964,000 |
| 2010/07/07 | 23 | 24 | 22 | 23 | +1 | +4.5% | 713,000 |
| 2010/07/06 | 22 | 22 | 21 | 22 | ±0 | ±0% | 659,000 |
| 2010/07/05 | 21 | 22 | 20 | 22 | +1 | +4.8% | 872,000 |
| 2010/07/02 | 21 | 22 | 20 | 21 | ±0 | ±0% | 745,000 |
| 2010/07/01 | 21 | 22 | 20 | 21 | +1 | +5% | 1,100,000 |
| 2010/06/30 | 20 | 21 | 19 | 20 | -1 | -4.8% | 1,641,000 |
| 2010/06/29 | 22 | 23 | 21 | 21 | -2 | -8.7% | 1,492,000 |
| 2010/06/28 | 24 | 25 | 22 | 23 | -2 | -8% | 1,009,000 |
| 2010/06/25 | 25 | 25 | 24 | 25 | +1 | +4.2% | 387,000 |
| 2010/06/24 | 25 | 26 | 24 | 24 | -1 | -4% | 307,000 |
| 2010/06/23 | 25 | 26 | 25 | 25 | ±0 | ±0% | 371,000 |
| 2010/06/22 | 26 | 27 | 25 | 25 | -2 | -7.4% | 709,000 |
| 2010/06/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 267,000 |
| 2010/06/18 | 26 | 27 | 26 | 27 | +1 | +3.8% | 623,000 |
| 2010/06/17 | 28 | 28 | 26 | 26 | -2 | -7.1% | 329,000 |
| 2010/06/16 | 27 | 28 | 26 | 28 | ±0 | ±0% | 738,000 |
| 2010/06/15 | 27 | 28 | 26 | 28 | +1 | +3.7% | 478,000 |
| 2010/06/14 | 28 | 28 | 27 | 27 | ±0 | ±0% | 228,000 |
| 2010/06/11 | 28 | 28 | 27 | 27 | -1 | -3.6% | 314,000 |
| 2010/06/10 | 27 | 28 | 26 | 28 | +1 | +3.7% | 251,000 |
| 2010/06/09 | 27 | 28 | 27 | 27 | ±0 | ±0% | 631,000 |
| 2010/06/08 | 26 | 30 | 25 | 27 | +1 | +3.8% | 2,607,000 |
| 2010/06/07 | 27 | 28 | 26 | 26 | -2 | -7.1% | 614,000 |
| 2010/06/04 | 28 | 29 | 28 | 28 | -1 | -3.4% | 475,000 |
| 2010/06/03 | 29 | 29 | 27 | 29 | +1 | +3.6% | 1,046,000 |
| 2010/06/02 | 29 | 30 | 28 | 28 | -2 | -6.7% | 850,000 |
| 2010/06/01 | 29 | 30 | 28 | 30 | +2 | +7.1% | 959,000 |
| 2010/05/31 | 27 | 29 | 27 | 28 | +1 | +3.7% | 953,000 |
| 2010/05/28 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,535,000 |
| 2010/05/27 | 26 | 28 | 25 | 28 | +2 | +7.7% | 1,712,000 |
| 2010/05/26 | 24 | 26 | 24 | 26 | +2 | +8.3% | 2,356,000 |
| 2010/05/25 | 25 | 27 | 24 | 24 | -3 | -11.1% | 3,036,000 |
| 2010/05/24 | 28 | 30 | 26 | 27 | -2 | -6.9% | 3,539,000 |
| 2010/05/21 | 28 | 30 | 27 | 29 | -2 | -6.5% | 2,215,000 |
| 2010/05/20 | 32 | 33 | 30 | 31 | -2 | -6.1% | 1,213,000 |
| 2010/05/19 | 34 | 34 | 30 | 33 | -1 | -2.9% | 3,246,000 |
| 2010/05/18 | 33 | 36 | 33 | 34 | ±0 | ±0% | 3,004,000 |
| 2010/05/17 | 34 | 35 | 33 | 34 | -1 | -2.9% | 2,501,000 |
| 2010/05/14 | 35 | 36 | 33 | 35 | -1 | -2.8% | 2,534,000 |
| 2010/05/13 | 37 | 39 | 35 | 36 | ±0 | ±0% | 4,581,000 |
| 2010/05/12 | 43 | 44 | 35 | 36 | -13 | -26.5% | 12,641,000 |
| 2010/05/11 | 53 | 54 | 48 | 49 | -2 | -3.9% | 3,683,000 |
| 2010/05/10 | 46 | 52 | 46 | 51 | +4 | +8.5% | 3,030,000 |
| 2010/05/07 | 46 | 47 | 44 | 47 | -2 | -4.1% | 3,461,000 |
| 2010/05/06 | 47 | 49 | 46 | 49 | ±0 | ±0% | 1,608,000 |
| 2010/04/30 | 51 | 52 | 46 | 49 | -1 | -2% | 5,371,000 |
| 2010/04/28 | 45 | 50 | 44 | 50 | +2 | +4.2% | 5,761,000 |
| 2010/04/27 | 41 | 48 | 41 | 48 | +7 | +17.1% | 4,313,000 |
| 2010/04/26 | 41 | 43 | 41 | 41 | ±0 | ±0% | 1,198,000 |
3701～
3750
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「マーチャント」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 |
|---|---|---|---|---|---|---|---|---|
| マーチャント | 29,400円 | +3.5% | +152.5% | 0.68% | 45.72倍 | 2.30倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| Ｓｃｈｏｏ | 75,900円 | +17.9% | +171.3% | 0.00% | 65.94倍 | 5.01倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| 伊豆ＳＲ | 50,500円 | +3.8% | +4.4% | 2.97% | 10.05倍 | 1.63倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| フリークアウト | 50,200円 | +2.5% | -86.3% | 0.00% | - | 0.84倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ジャパニアス | 223,200円 | +7.5% | +10.6% | 4.44% | 11.06倍 | 2.87倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
市場注目の銘柄
チャート関連のコラム
