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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 215 | 220 | 206 | 215 | ±0 | ±0% | 48,100 |
| 2024/08/13 | 207 | 217 | 204 | 215 | +8 | +3.9% | 21,800 |
| 2024/08/09 | 196 | 210 | 196 | 207 | +11 | +5.6% | 29,700 |
| 2024/08/08 | 194 | 204 | 194 | 196 | -1 | -0.5% | 21,800 |
| 2024/08/07 | 191 | 200 | 187 | 197 | +1 | +0.5% | 73,100 |
| 2024/08/06 | 184 | 209 | 179 | 196 | +8 | +4.3% | 65,800 |
| 2024/08/05 | 223 | 224 | 170 | 188 | -36 | -16.1% | 151,500 |
| 2024/08/02 | 235 | 237 | 224 | 224 | -14 | -5.9% | 72,400 |
| 2024/08/01 | 244 | 245 | 238 | 238 | -5 | -2.1% | 23,200 |
| 2024/07/31 | 239 | 243 | 237 | 243 | +8 | +3.4% | 26,300 |
| 2024/07/30 | 253 | 253 | 235 | 235 | -18 | -7.1% | 99,300 |
| 2024/07/29 | 255 | 256 | 252 | 253 | -1 | -0.4% | 12,200 |
| 2024/07/26 | 254 | 257 | 252 | 254 | ±0 | ±0% | 7,900 |
| 2024/07/25 | 251 | 257 | 251 | 254 | +1 | +0.4% | 8,500 |
| 2024/07/24 | 255 | 256 | 253 | 253 | -3 | -1.2% | 4,600 |
| 2024/07/23 | 258 | 258 | 254 | 256 | -2 | -0.8% | 11,800 |
| 2024/07/22 | 254 | 258 | 252 | 258 | +3 | +1.2% | 14,300 |
| 2024/07/19 | 256 | 256 | 254 | 255 | -1 | -0.4% | 14,300 |
| 2024/07/18 | 257 | 257 | 253 | 256 | -2 | -0.8% | 16,400 |
| 2024/07/17 | 256 | 258 | 256 | 258 | +3 | +1.2% | 11,900 |
| 2024/07/16 | 254 | 256 | 254 | 255 | -1 | -0.4% | 7,400 |
| 2024/07/12 | 250 | 256 | 249 | 256 | +6 | +2.4% | 45,700 |
| 2024/07/11 | 250 | 251 | 248 | 250 | +1 | +0.4% | 15,000 |
| 2024/07/10 | 252 | 254 | 248 | 249 | -4 | -1.6% | 18,700 |
| 2024/07/09 | 254 | 255 | 252 | 253 | -1 | -0.4% | 13,400 |
| 2024/07/08 | 255 | 256 | 254 | 254 | -1 | -0.4% | 6,600 |
| 2024/07/05 | 253 | 255 | 253 | 255 | +2 | +0.8% | 10,500 |
| 2024/07/04 | 258 | 259 | 253 | 253 | -5 | -1.9% | 20,300 |
| 2024/07/03 | 254 | 258 | 252 | 258 | +1 | +0.4% | 29,900 |
| 2024/07/02 | 250 | 257 | 250 | 257 | +7 | +2.8% | 18,900 |
| 2024/07/01 | 257 | 257 | 250 | 250 | -8 | -3.1% | 29,300 |
| 2024/06/28 | 254 | 258 | 254 | 258 | +5 | +2% | 18,200 |
| 2024/06/27 | 254 | 255 | 253 | 253 | -1 | -0.4% | 17,400 |
| 2024/06/26 | 254 | 254 | 251 | 254 | ±0 | ±0% | 10,300 |
| 2024/06/25 | 250 | 254 | 250 | 254 | +2 | +0.8% | 19,500 |
| 2024/06/24 | 250 | 252 | 248 | 252 | +3 | +1.2% | 18,100 |
| 2024/06/21 | 250 | 252 | 249 | 249 | ±0 | ±0% | 9,100 |
| 2024/06/20 | 246 | 249 | 244 | 249 | +3 | +1.2% | 22,000 |
| 2024/06/19 | 253 | 253 | 246 | 246 | -7 | -2.8% | 22,300 |
| 2024/06/18 | 245 | 253 | 245 | 253 | +4 | +1.6% | 25,900 |
| 2024/06/17 | 249 | 251 | 245 | 249 | -4 | -1.6% | 37,000 |
| 2024/06/14 | 244 | 253 | 244 | 253 | +9 | +3.7% | 41,500 |
| 2024/06/13 | 247 | 247 | 244 | 244 | -3 | -1.2% | 29,900 |
| 2024/06/12 | 248 | 255 | 247 | 247 | -1 | -0.4% | 17,100 |
| 2024/06/11 | 249 | 250 | 246 | 248 | ±0 | ±0% | 13,500 |
| 2024/06/10 | 243 | 250 | 243 | 248 | +1 | +0.4% | 13,600 |
| 2024/06/07 | 242 | 247 | 242 | 247 | +5 | +2.1% | 8,800 |
| 2024/06/06 | 245 | 246 | 242 | 242 | -3 | -1.2% | 4,700 |
| 2024/06/05 | 244 | 247 | 244 | 245 | +2 | +0.8% | 4,800 |
| 2024/06/04 | 245 | 246 | 243 | 243 | -1 | -0.4% | 21,600 |
251～
300
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
