マリオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 472 | 480 | 472 | 477 | +3 | +0.6% | 34,500 |
| 2025/08/15 | 480 | 480 | 471 | 474 | -10 | -2.1% | 61,500 |
| 2025/08/14 | 514 | 521 | 473 | 484 | +28 | +6.1% | 280,500 |
| 2025/08/13 | 480 | 480 | 448 | 456 | -18 | -3.8% | 23,700 |
| 2025/08/12 | 475 | 481 | 470 | 474 | +3 | +0.6% | 19,500 |
| 2025/08/08 | 471 | 475 | 469 | 471 | ±0 | ±0% | 8,400 |
| 2025/08/07 | 479 | 479 | 470 | 471 | -7 | -1.5% | 10,900 |
| 2025/08/06 | 479 | 480 | 469 | 478 | ±0 | ±0% | 15,300 |
| 2025/08/05 | 469 | 480 | 464 | 478 | +11 | +2.4% | 17,000 |
| 2025/08/04 | 466 | 477 | 453 | 467 | -7 | -1.5% | 17,900 |
| 2025/08/01 | 476 | 485 | 466 | 474 | -2 | -0.4% | 14,900 |
| 2025/07/31 | 499 | 499 | 476 | 476 | -23 | -4.6% | 34,100 |
| 2025/07/30 | 485 | 504 | 466 | 499 | +46 | +10.2% | 105,600 |
| 2025/07/29 | 444 | 520 | 438 | 453 | +7 | +1.6% | 290,900 |
| 2025/07/28 | 447 | 449 | 439 | 446 | +1 | +0.2% | 14,500 |
| 2025/07/25 | 433 | 445 | 432 | 445 | +4 | +0.9% | 14,400 |
| 2025/07/24 | 447 | 450 | 440 | 441 | -6 | -1.3% | 13,200 |
| 2025/07/23 | 443 | 464 | 439 | 447 | +4 | +0.9% | 24,000 |
| 2025/07/22 | 456 | 463 | 427 | 443 | +2 | +0.5% | 30,100 |
| 2025/07/18 | 427 | 474 | 425 | 441 | +17 | +4% | 89,300 |
| 2025/07/17 | 442 | 450 | 423 | 424 | -16 | -3.6% | 41,300 |
| 2025/07/16 | 415 | 444 | 410 | 440 | +30 | +7.3% | 29,000 |
| 2025/07/15 | 428 | 430 | 410 | 410 | -18 | -4.2% | 14,600 |
| 2025/07/14 | 428 | 434 | 414 | 428 | ±0 | ±0% | 28,000 |
| 2025/07/11 | 446 | 449 | 426 | 428 | -15 | -3.4% | 34,100 |
| 2025/07/10 | 430 | 450 | 420 | 443 | +20 | +4.7% | 75,000 |
| 2025/07/09 | 431 | 431 | 407 | 423 | -2 | -0.5% | 58,400 |
| 2025/07/08 | 448 | 448 | 418 | 425 | +4 | +1% | 115,100 |
| 2025/07/07 | 449 | 468 | 415 | 421 | +2 | +0.5% | 305,100 |
| 2025/07/04 | 476 | 550 | 419 | 419 | -56 | -11.8% | 1,228,600 |
| 2025/07/03 | 475 | 475 | 475 | 475 | +80 | +20.3% | 36,000 |
| 2025/07/02 | 394 | 400 | 392 | 395 | -1 | -0.3% | 3,000 |
| 2025/07/01 | 386 | 400 | 381 | 396 | +16 | +4.2% | 10,800 |
| 2025/06/30 | 384 | 388 | 373 | 380 | -5 | -1.3% | 6,100 |
| 2025/06/27 | 374 | 385 | 374 | 385 | +11 | +2.9% | 6,200 |
| 2025/06/26 | 384 | 385 | 373 | 374 | -11 | -2.9% | 3,900 |
| 2025/06/25 | 387 | 392 | 376 | 385 | ±0 | ±0% | 6,800 |
| 2025/06/24 | 371 | 390 | 371 | 385 | +14 | +3.8% | 11,000 |
| 2025/06/23 | 364 | 371 | 364 | 371 | -1 | -0.3% | 1,700 |
| 2025/06/20 | 370 | 372 | 370 | 372 | ±0 | ±0% | 500 |
| 2025/06/19 | 373 | 376 | 366 | 372 | ±0 | ±0% | 8,300 |
| 2025/06/18 | 368 | 378 | 363 | 372 | +9 | +2.5% | 7,900 |
| 2025/06/17 | 362 | 363 | 362 | 363 | +5 | +1.4% | 1,900 |
| 2025/06/16 | 356 | 362 | 354 | 358 | ±0 | ±0% | 2,900 |
| 2025/06/13 | 358 | 360 | 357 | 358 | -1 | -0.3% | 2,500 |
| 2025/06/12 | 358 | 360 | 358 | 359 | +1 | +0.3% | 3,300 |
| 2025/06/11 | 360 | 360 | 358 | 358 | ±0 | ±0% | 2,700 |
| 2025/06/10 | 355 | 358 | 355 | 358 | +4 | +1.1% | 700 |
| 2025/06/09 | 354 | 356 | 354 | 354 | ±0 | ±0% | 2,700 |
| 2025/06/06 | 355 | 355 | 350 | 354 | ±0 | ±0% | 8,700 |
1～
50
件表示中 / 1688件
類似銘柄と比較する
現在ご覧いただいている「マリオン」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 |
|---|---|---|---|---|---|---|---|---|
| マリオン | 47,700円 | +11.3% | +14.9% | 1.26% | 9.35倍 | 0.86倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| ファストステジ | - | - | - | - | - | - |
|
- |
| イントランス | 8,300円 | +172.6% | - | 0.00% | 70.34倍 | 5.48倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
