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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/03 | 348 | 350 | 343 | 350 | +4 | +1.2% | 1,700 |
| 2025/02/28 | 349 | 352 | 346 | 346 | -3 | -0.9% | 6,400 |
| 2025/02/27 | 349 | 354 | 349 | 349 | ±0 | ±0% | 4,600 |
| 2025/02/26 | 351 | 351 | 349 | 349 | -9 | -2.5% | 4,600 |
| 2025/02/25 | 354 | 358 | 347 | 358 | +3 | +0.8% | 8,500 |
| 2025/02/21 | 342 | 356 | 342 | 355 | +8 | +2.3% | 13,800 |
| 2025/02/20 | 347 | 350 | 347 | 347 | -6 | -1.7% | 15,200 |
| 2025/02/19 | 355 | 358 | 353 | 353 | -6 | -1.7% | 7,700 |
| 2025/02/18 | 359 | 361 | 349 | 359 | +1 | +0.3% | 28,000 |
| 2025/02/17 | 360 | 361 | 354 | 358 | +6 | +1.7% | 23,300 |
| 2025/02/14 | 358 | 360 | 350 | 352 | -24 | -6.4% | 28,100 |
| 2025/02/13 | 378 | 383 | 361 | 376 | +1 | +0.3% | 20,300 |
| 2025/02/12 | 377 | 380 | 371 | 375 | -1 | -0.3% | 6,800 |
| 2025/02/10 | 378 | 383 | 376 | 376 | -5 | -1.3% | 8,400 |
| 2025/02/07 | 372 | 381 | 370 | 381 | +9 | +2.4% | 5,900 |
| 2025/02/06 | 368 | 375 | 366 | 372 | +6 | +1.6% | 6,200 |
| 2025/02/05 | 367 | 370 | 366 | 366 | -1 | -0.3% | 2,100 |
| 2025/02/04 | 375 | 375 | 366 | 367 | -6 | -1.6% | 5,700 |
| 2025/02/03 | 374 | 374 | 369 | 373 | -1 | -0.3% | 2,600 |
| 2025/01/31 | 374 | 376 | 373 | 374 | -1 | -0.3% | 900 |
| 2025/01/30 | 375 | 377 | 370 | 375 | +1 | +0.3% | 2,200 |
| 2025/01/29 | 371 | 381 | 371 | 374 | +8 | +2.2% | 8,300 |
| 2025/01/28 | 362 | 366 | 359 | 366 | +3 | +0.8% | 6,800 |
| 2025/01/27 | 365 | 365 | 362 | 363 | +1 | +0.3% | 22,300 |
| 2025/01/24 | 365 | 370 | 361 | 362 | -1 | -0.3% | 24,700 |
| 2025/01/23 | 368 | 368 | 360 | 363 | -5 | -1.4% | 6,800 |
| 2025/01/22 | 365 | 382 | 361 | 368 | +11 | +3.1% | 27,800 |
1～
50
件表示中 / 1597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 | 30,100円 | +4.3% | +5.4% | 1.79% | 6.55倍 | 0.55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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| アールエイジ | 77,400円 | -32.3% | -57.0% | 4.65% | 10.57倍 | 0.54倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| フォーライフ | 57,700円 | +5.1% | +137.0% | 4.77% | 4.20倍 | 0.62倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
