マルシェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 999 | 999 | 990 | 990 | -10 | -1% | 7,900 |
| 2003/08/25 | 1,000 | 1,009 | 995 | 1,000 | ±0 | ±0% | 6,800 |
| 2003/08/22 | 1,001 | 1,010 | 1,000 | 1,000 | -13 | -1.3% | 4,300 |
| 2003/08/21 | 980 | 1,013 | 980 | 1,013 | -47 | -4.4% | 21,000 |
| 2003/08/20 | 1,051 | 1,064 | 1,051 | 1,060 | +10 | +1% | 7,900 |
| 2003/08/19 | 1,046 | 1,050 | 1,045 | 1,050 | +20 | +1.9% | 7,400 |
| 2003/08/18 | 1,020 | 1,034 | 1,020 | 1,030 | +10 | +1% | 5,700 |
| 2003/08/15 | 1,020 | 1,020 | 1,015 | 1,020 | +15 | +1.5% | 11,100 |
| 2003/08/14 | 998 | 1,005 | 992 | 1,005 | +12 | +1.2% | 12,800 |
| 2003/08/13 | 993 | 996 | 993 | 993 | -1 | -0.1% | 3,800 |
| 2003/08/12 | 997 | 997 | 994 | 994 | -1 | -0.1% | 5,100 |
| 2003/08/11 | 997 | 997 | 994 | 995 | -2 | -0.2% | 900 |
| 2003/08/08 | 995 | 997 | 995 | 997 | +2 | +0.2% | 3,300 |
| 2003/08/07 | 995 | 998 | 995 | 995 | ±0 | ±0% | 2,600 |
| 2003/08/06 | 991 | 997 | 991 | 995 | +4 | +0.4% | 2,300 |
| 2003/08/05 | 999 | 999 | 991 | 991 | -8 | -0.8% | 7,300 |
| 2003/08/04 | 999 | 1,000 | 999 | 999 | +4 | +0.4% | 2,000 |
| 2003/08/01 | 993 | 1,000 | 993 | 995 | +4 | +0.4% | 1,800 |
| 2003/07/31 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 3,900 |
| 2003/07/30 | 997 | 1,000 | 997 | 1,000 | +4 | +0.4% | 1,000 |
| 2003/07/29 | 999 | 1,010 | 995 | 996 | +1 | +0.1% | 1,400 |
| 2003/07/28 | 996 | 1,000 | 995 | 995 | +1 | +0.1% | 2,700 |
| 2003/07/25 | 994 | 995 | 994 | 994 | -1 | -0.1% | 1,000 |
| 2003/07/24 | 999 | 999 | 992 | 995 | -5 | -0.5% | 1,700 |
| 2003/07/23 | 1,007 | 1,007 | 1,000 | 1,000 | -2 | -0.2% | 4,100 |
| 2003/07/22 | 1,001 | 1,018 | 1,001 | 1,002 | +2 | +0.2% | 1,600 |
| 2003/07/18 | 999 | 1,000 | 993 | 1,000 | -7 | -0.7% | 3,100 |
| 2003/07/17 | 1,005 | 1,009 | 997 | 1,007 | -3 | -0.3% | 2,500 |
| 2003/07/16 | 1,000 | 1,020 | 1,000 | 1,010 | -10 | -1% | 4,900 |
| 2003/07/15 | 1,018 | 1,020 | 1,011 | 1,020 | +1 | +0.1% | 4,100 |
| 2003/07/14 | 1,009 | 1,019 | 1,000 | 1,019 | +21 | +2.1% | 3,400 |
| 2003/07/11 | 1,017 | 1,020 | 985 | 998 | -22 | -2.2% | 7,700 |
| 2003/07/10 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 8,400 |
| 2003/07/09 | 990 | 1,000 | 990 | 1,000 | +15 | +1.5% | 5,200 |
| 2003/07/08 | 985 | 998 | 985 | 985 | +4 | +0.4% | 2,200 |
| 2003/07/07 | 980 | 1,000 | 980 | 981 | +1 | +0.1% | 2,000 |
| 2003/07/04 | 985 | 985 | 978 | 980 | -9 | -0.9% | 1,800 |
| 2003/07/03 | 980 | 989 | 978 | 989 | ±0 | ±0% | 4,700 |
| 2003/07/02 | 990 | 990 | 980 | 989 | +14 | +1.4% | 3,700 |
| 2003/07/01 | 970 | 975 | 966 | 975 | +6 | +0.6% | 3,800 |
| 2003/06/30 | 962 | 969 | 955 | 969 | +17 | +1.8% | 1,900 |
| 2003/06/27 | 950 | 954 | 950 | 952 | +1 | +0.1% | 900 |
| 2003/06/26 | 959 | 960 | 951 | 951 | -8 | -0.8% | 2,400 |
| 2003/06/25 | 959 | 959 | 950 | 959 | ±0 | ±0% | 1,200 |
| 2003/06/24 | 954 | 959 | 950 | 959 | +5 | +0.5% | 1,500 |
| 2003/06/23 | 935 | 954 | 935 | 954 | +19 | +2% | 1,900 |
| 2003/06/20 | 953 | 953 | 930 | 935 | -22 | -2.3% | 3,700 |
| 2003/06/19 | 957 | 957 | 957 | 957 | +10 | +1.1% | 1,400 |
| 2003/06/18 | 957 | 957 | 947 | 947 | -10 | -1% | 3,600 |
| 2003/06/17 | 957 | 960 | 957 | 957 | ±0 | ±0% | 2,900 |
5301～
5350
件表示中 / 6213件
類似銘柄と比較する
現在ご覧いただいている「マルシェ」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 |
|---|---|---|---|---|---|---|---|---|
| マルシェ | 17,800円 | -2.1% | -82.1% | 0.00% | - | 4.02倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| 白 鳩 | 24,300円 | +3.6% | +999.9% | 0.00% | 3.53倍 | 0.73倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ベクターＨＤ | 7,900円 | -0.6% | - | 0.00% | - | 2.31倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 71,400円 | +2.6% | -42.4% | 1.40% | 29.10倍 | 1.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
