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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 427 | 430 | 410 | 410 | -16 | -3.8% | 25,300 |
| 2024/03/12 | 417 | 431 | 412 | 426 | +9 | +2.2% | 26,000 |
| 2024/03/11 | 424 | 438 | 414 | 417 | -16 | -3.7% | 72,000 |
| 2024/03/08 | 448 | 450 | 433 | 433 | -20 | -4.4% | 36,700 |
| 2024/03/07 | 467 | 467 | 448 | 453 | -14 | -3% | 42,500 |
| 2024/03/06 | 460 | 471 | 455 | 467 | +7 | +1.5% | 47,400 |
| 2024/03/05 | 476 | 476 | 460 | 460 | -16 | -3.4% | 51,700 |
| 2024/03/04 | 476 | 494 | 475 | 476 | ±0 | ±0% | 37,600 |
| 2024/03/01 | 500 | 505 | 470 | 476 | -23 | -4.6% | 74,500 |
| 2024/02/29 | 486 | 510 | 479 | 499 | +9 | +1.8% | 119,500 |
| 2024/02/28 | 495 | 510 | 483 | 490 | -5 | -1% | 91,800 |
| 2024/02/27 | 515 | 524 | 493 | 495 | -21 | -4.1% | 140,800 |
| 2024/02/26 | 542 | 542 | 508 | 516 | -27 | -5% | 140,400 |
| 2024/02/22 | 570 | 584 | 542 | 543 | -22 | -3.9% | 115,300 |
| 2024/02/21 | 535 | 582 | 532 | 565 | +35 | +6.6% | 228,000 |
| 2024/02/20 | 600 | 610 | 518 | 530 | -12 | -2.2% | 345,600 |
| 2024/02/19 | 470 | 542 | 463 | 542 | +80 | +17.3% | 420,600 |
| 2024/02/16 | 448 | 474 | 447 | 462 | +16 | +3.6% | 128,400 |
| 2024/02/15 | 464 | 469 | 411 | 446 | -38 | -7.9% | 247,000 |
| 2024/02/14 | 484 | 484 | 484 | 484 | -100 | -17.1% | 84,300 |
| 2024/02/13 | 559 | 590 | 534 | 584 | +43 | +7.9% | 305,400 |
| 2024/02/09 | 520 | 583 | 515 | 541 | +4 | +0.7% | 402,500 |
| 2024/02/08 | 575 | 624 | 527 | 537 | -10 | -1.8% | 915,000 |
| 2024/02/07 | 500 | 578 | 500 | 547 | +49 | +9.8% | 1,312,300 |
| 2024/02/06 | 424 | 498 | 421 | 498 | +80 | +19.1% | 987,900 |
| 2024/02/05 | 417 | 440 | 407 | 418 | +33 | +8.6% | 326,600 |
| 2024/02/02 | 383 | 387 | 375 | 385 | -10 | -2.5% | 73,400 |
| 2024/02/01 | 417 | 417 | 390 | 395 | -22 | -5.3% | 80,700 |
| 2024/01/31 | 430 | 456 | 411 | 417 | -19 | -4.4% | 84,100 |
| 2024/01/30 | 474 | 476 | 417 | 436 | -1,960 | -81.8% | 185,000 |
| 2024/01/29 | 2,510 | 2,554 | 2,396 | 2,396 | ±0 | ±0% | 46,400 |
| 2024/01/26 | 2,450 | 2,535 | 2,372 | 2,396 | -54 | -2.2% | 28,000 |
| 2024/01/25 | 2,301 | 2,450 | 2,301 | 2,450 | +120 | +5.2% | 24,000 |
| 2024/01/24 | 2,320 | 2,450 | 2,282 | 2,330 | +18 | +0.8% | 26,800 |
| 2024/01/23 | 2,209 | 2,318 | 2,209 | 2,312 | +79 | +3.5% | 24,200 |
| 2024/01/22 | 2,190 | 2,234 | 2,133 | 2,233 | +43 | +2% | 19,400 |
| 2024/01/19 | 2,245 | 2,299 | 2,165 | 2,190 | -35 | -1.6% | 18,600 |
| 2024/01/18 | 2,180 | 2,260 | 2,130 | 2,225 | +45 | +2.1% | 17,400 |
| 2024/01/17 | 2,200 | 2,230 | 2,122 | 2,180 | +2 | +0.1% | 21,400 |
| 2024/01/16 | 2,000 | 2,229 | 2,000 | 2,178 | +193 | +9.7% | 66,900 |
| 2024/01/15 | 2,016 | 2,016 | 1,962 | 1,985 | -10 | -0.5% | 16,700 |
| 2024/01/12 | 2,032 | 2,095 | 1,960 | 1,995 | -17 | -0.8% | 16,000 |
| 2024/01/11 | 1,988 | 2,038 | 1,988 | 2,012 | +19 | +1% | 9,300 |
| 2024/01/10 | 2,030 | 2,080 | 1,985 | 1,993 | -32 | -1.6% | 19,000 |
| 2024/01/09 | 2,099 | 2,199 | 2,010 | 2,025 | -74 | -3.5% | 37,300 |
| 2024/01/05 | 1,997 | 2,120 | 1,931 | 2,099 | +179 | +9.3% | 59,800 |
| 2024/01/04 | 1,939 | 1,980 | 1,851 | 1,920 | +21 | +1.1% | 20,800 |
| 2023/12/29 | 1,819 | 1,940 | 1,819 | 1,899 | +81 | +4.5% | 28,300 |
| 2023/12/28 | 1,902 | 1,902 | 1,780 | 1,818 | -83 | -4.4% | 38,700 |
| 2023/12/27 | 1,850 | 1,969 | 1,810 | 1,901 | +51 | +2.8% | 41,200 |
351～
400
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 | 8,400円 | +172.6% | - | 0.00% | 71.19倍 | 5.55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
