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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 364 | 405 | 359 | 361 | +4 | +1.1% | 117,400 |
| 2025/05/15 | 355 | 362 | 355 | 357 | -6 | -1.7% | 4,200 |
| 2025/05/14 | 351 | 367 | 349 | 363 | -2 | -0.5% | 32,000 |
| 2025/05/13 | 351 | 373 | 351 | 365 | +15 | +4.3% | 58,200 |
| 2025/05/12 | 346 | 352 | 346 | 350 | +3 | +0.9% | 12,000 |
| 2025/05/09 | 342 | 350 | 340 | 347 | +6 | +1.8% | 13,600 |
| 2025/05/08 | 341 | 341 | 336 | 341 | +3 | +0.9% | 3,800 |
| 2025/05/07 | 335 | 340 | 335 | 338 | +3 | +0.9% | 3,900 |
| 2025/05/02 | 338 | 338 | 332 | 335 | -3 | -0.9% | 8,900 |
| 2025/05/01 | 338 | 339 | 336 | 338 | +2 | +0.6% | 2,500 |
| 2025/04/30 | 333 | 341 | 333 | 336 | +5 | +1.5% | 11,100 |
| 2025/04/28 | 330 | 335 | 328 | 331 | +4 | +1.2% | 8,600 |
| 2025/04/25 | 327 | 337 | 326 | 327 | +1 | +0.3% | 20,600 |
| 2025/04/24 | 331 | 331 | 326 | 326 | -4 | -1.2% | 6,600 |
| 2025/04/23 | 340 | 341 | 330 | 330 | -10 | -2.9% | 16,400 |
| 2025/04/22 | 341 | 341 | 324 | 340 | ±0 | ±0% | 39,700 |
| 2025/04/21 | 325 | 405 | 324 | 340 | +14 | +4.3% | 740,900 |
| 2025/04/18 | 330 | 330 | 325 | 326 | ±0 | ±0% | 4,600 |
| 2025/04/17 | 323 | 326 | 318 | 326 | -4 | -1.2% | 6,700 |
| 2025/04/16 | 318 | 333 | 318 | 330 | +10 | +3.1% | 14,600 |
| 2025/04/15 | 302 | 365 | 302 | 320 | +19 | +6.3% | 130,900 |
| 2025/04/14 | 296 | 306 | 292 | 301 | +10 | +3.4% | 11,000 |
| 2025/04/11 | 288 | 293 | 285 | 291 | +4 | +1.4% | 6,800 |
| 2025/04/10 | 294 | 294 | 278 | 287 | +17 | +6.3% | 16,000 |
| 2025/04/09 | 285 | 287 | 268 | 270 | -16 | -5.6% | 15,600 |
| 2025/04/08 | 288 | 289 | 270 | 286 | +19 | +7.1% | 24,800 |
| 2025/04/07 | 267 | 279 | 257 | 267 | -34 | -11.3% | 18,000 |
| 2025/04/04 | 314 | 322 | 296 | 301 | -29 | -8.8% | 31,700 |
| 2025/04/03 | 337 | 337 | 328 | 330 | -15 | -4.3% | 10,900 |
| 2025/04/02 | 348 | 348 | 345 | 345 | -5 | -1.4% | 1,700 |
| 2025/04/01 | 348 | 350 | 346 | 350 | ±0 | ±0% | 1,100 |
| 2025/03/31 | 359 | 359 | 346 | 350 | -11 | -3% | 6,100 |
| 2025/03/28 | 360 | 361 | 358 | 361 | +1 | +0.3% | 600 |
| 2025/03/27 | 361 | 365 | 353 | 360 | -1 | -0.3% | 3,200 |
| 2025/03/26 | 360 | 365 | 356 | 361 | +1 | +0.3% | 5,500 |
| 2025/03/25 | 353 | 360 | 353 | 360 | +12 | +3.4% | 4,700 |
| 2025/03/24 | 354 | 355 | 346 | 348 | -11 | -3.1% | 3,200 |
| 2025/03/21 | 358 | 362 | 354 | 359 | +6 | +1.7% | 11,700 |
| 2025/03/19 | 353 | 355 | 353 | 353 | -1 | -0.3% | 1,500 |
| 2025/03/18 | 354 | 359 | 354 | 354 | -8 | -2.2% | 5,500 |
| 2025/03/17 | 361 | 362 | 357 | 362 | ±0 | ±0% | 6,700 |
| 2025/03/14 | 354 | 362 | 353 | 362 | +4 | +1.1% | 3,400 |
| 2025/03/13 | 365 | 365 | 344 | 358 | -7 | -1.9% | 7,700 |
| 2025/03/12 | 342 | 368 | 342 | 365 | +22 | +6.4% | 25,500 |
| 2025/03/11 | 338 | 355 | 338 | 343 | -7 | -2% | 12,200 |
| 2025/03/10 | 347 | 358 | 347 | 350 | +5 | +1.4% | 14,500 |
| 2025/03/07 | 337 | 351 | 336 | 345 | ±0 | ±0% | 6,000 |
| 2025/03/06 | 349 | 350 | 345 | 345 | -5 | -1.4% | 2,500 |
| 2025/03/05 | 332 | 350 | 330 | 350 | +19 | +5.7% | 8,300 |
| 2025/03/04 | 344 | 347 | 327 | 331 | -19 | -5.4% | 19,400 |
1～
50
件表示中 / 1624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 | 36,800円 | +4.3% | +5.4% | 1.47% | 8.01倍 | 0.66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 |
| グローベルス | - | +32.0% | +11.8% | - | - | - |
|
- |
| アズ企画 | 239,000円 | +8.6% | +8.1% | 1.26% | 5.66倍 | 0.98倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
