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 |
|---|---|---|---|---|---|---|---|
| 2000/09/28 | 1,180 | 1,180 | 1,120 | 1,130 | -80 | -6.6% | 2,500 |
| 2000/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | -9 | -0.7% | 1,500 |
| 2000/09/26 | 1,214 | 1,219 | 1,214 | 1,219 | -41 | -3.3% | 1,500 |
| 2000/09/25 | 1,259 | 1,269 | 1,251 | 1,260 | +10 | +0.8% | 5,500 |
| 2000/09/22 | 1,251 | 1,259 | 1,250 | 1,250 | +3 | +0.2% | 4,500 |
| 2000/09/21 | 1,250 | 1,260 | 1,246 | 1,247 | +2 | +0.2% | 3,500 |
| 2000/09/20 | 1,240 | 1,250 | 1,240 | 1,245 | +15 | +1.2% | 1,500 |
| 2000/09/19 | 1,230 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 2000/09/18 | 1,244 | 1,244 | 1,240 | 1,240 | -5 | -0.4% | 5,000 |
| 2000/09/14 | 1,240 | 1,245 | 1,239 | 1,245 | +15 | +1.2% | 9,000 |
| 2000/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2000/09/12 | 1,248 | 1,248 | 1,230 | 1,230 | -18 | -1.4% | 7,500 |
| 2000/09/11 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 1,500 |
| 2000/09/08 | 1,230 | 1,249 | 1,230 | 1,249 | +23 | +1.9% | 1,000 |
| 2000/09/07 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/06 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/05 | 1,226 | 1,226 | 1,225 | 1,226 | ±0 | ±0% | 2,500 |
| 2000/09/04 | 1,280 | 1,280 | 1,220 | 1,226 | +9 | +0.7% | 3,500 |
| 2000/09/01 | 1,230 | 1,230 | 1,214 | 1,217 | -55 | -4.3% | 2,000 |
| 2000/08/31 | 1,220 | 1,272 | 1,212 | 1,272 | +52 | +4.3% | 4,500 |
| 2000/08/30 | 1,222 | 1,223 | 1,220 | 1,220 | -10 | -0.8% | 4,000 |
| 2000/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | +8 | +0.7% | 3,000 |
| 2000/08/28 | 1,220 | 1,230 | 1,220 | 1,222 | +2 | +0.2% | 2,000 |
| 2000/08/25 | 1,220 | 1,230 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 2000/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2000/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/22 | 1,248 | 1,248 | 1,248 | 1,248 | +38 | +3.1% | 500 |
| 2000/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 4,000 |
| 2000/08/18 | 1,245 | 1,250 | 1,225 | 1,225 | - | - | 2,500 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,221 | 1,269 | 1,221 | 1,269 | +6 | +0.5% | 2,500 |
| 2000/08/15 | 1,263 | 1,263 | 1,263 | 1,263 | +63 | +5.3% | 2,500 |
| 2000/08/14 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 8,500 |
| 2000/08/11 | 1,223 | 1,224 | 1,220 | 1,221 | ±0 | ±0% | 5,000 |
| 2000/08/10 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 500 |
| 2000/08/09 | 1,221 | 1,230 | 1,221 | 1,221 | +1 | +0.1% | 3,000 |
| 2000/08/08 | 1,249 | 1,249 | 1,220 | 1,220 | -70 | -5.4% | 2,000 |
| 2000/08/07 | 1,221 | 1,290 | 1,220 | 1,290 | +75 | +6.2% | 3,500 |
| 2000/08/04 | 1,250 | 1,250 | 1,215 | 1,215 | -10 | -0.8% | 4,500 |
| 2000/08/03 | 1,245 | 1,245 | 1,225 | 1,225 | +13 | +1.1% | 3,500 |
| 2000/08/02 | 1,220 | 1,225 | 1,212 | 1,212 | -3 | -0.2% | 4,000 |
| 2000/08/01 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,212 | 1,215 | -7 | -0.6% | 4,000 |
| 2000/07/28 | 1,222 | 1,222 | 1,222 | 1,222 | -18 | -1.5% | 2,500 |
| 2000/07/27 | 1,280 | 1,290 | 1,240 | 1,240 | -40 | -3.1% | 6,000 |
| 2000/07/26 | 1,247 | 1,280 | 1,244 | 1,280 | +35 | +2.8% | 3,000 |
| 2000/07/25 | 1,250 | 1,250 | 1,245 | 1,245 | -10 | -0.8% | 3,000 |
| 2000/07/24 | 1,255 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 2,000 |
| 2000/07/21 | 1,256 | 1,295 | 1,255 | 1,255 | +4 | +0.3% | 2,500 |
| 2000/07/19 | 1,251 | 1,251 | 1,251 | 1,251 | -50 | -3.8% | 500 |
6101～
6150
件表示中 / 6297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 | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| セキド | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
