ＭＲＫホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 77 | 77 | 75 | 75 | -3 | -3.8% | 517,800 |
| 2025/04/03 | 79 | 80 | 78 | 78 | -3 | -3.7% | 287,000 |
| 2025/04/02 | 82 | 82 | 80 | 81 | -1 | -1.2% | 271,300 |
| 2025/04/01 | 83 | 86 | 81 | 82 | +1 | +1.2% | 510,500 |
| 2025/03/31 | 80 | 84 | 78 | 81 | +1 | +1.3% | 695,100 |
| 2025/03/28 | 80 | 80 | 79 | 80 | ±0 | ±0% | 138,100 |
| 2025/03/27 | 80 | 81 | 80 | 80 | -1 | -1.2% | 96,700 |
| 2025/03/26 | 81 | 81 | 80 | 81 | +1 | +1.3% | 111,000 |
| 2025/03/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 227,700 |
| 2025/03/24 | 81 | 82 | 81 | 82 | -1 | -1.2% | 224,600 |
| 2025/03/21 | 83 | 84 | 82 | 83 | ±0 | ±0% | 157,200 |
| 2025/03/19 | 84 | 85 | 83 | 83 | -1 | -1.2% | 195,300 |
| 2025/03/18 | 85 | 85 | 83 | 84 | ±0 | ±0% | 181,300 |
| 2025/03/17 | 84 | 85 | 83 | 84 | ±0 | ±0% | 147,200 |
| 2025/03/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 180,500 |
| 2025/03/13 | 84 | 85 | 83 | 83 | -1 | -1.2% | 196,900 |
| 2025/03/12 | 82 | 84 | 82 | 84 | +2 | +2.4% | 240,900 |
| 2025/03/11 | 81 | 82 | 81 | 82 | +1 | +1.2% | 152,500 |
| 2025/03/10 | 82 | 83 | 81 | 81 | ±0 | ±0% | 257,300 |
| 2025/03/07 | 82 | 82 | 81 | 81 | -1 | -1.2% | 159,300 |
| 2025/03/06 | 81 | 82 | 81 | 82 | +1 | +1.2% | 183,100 |
| 2025/03/05 | 79 | 82 | 79 | 81 | +2 | +2.5% | 164,500 |
| 2025/03/04 | 79 | 80 | 79 | 79 | ±0 | ±0% | 230,000 |
| 2025/03/03 | 81 | 82 | 79 | 79 | -1 | -1.3% | 429,700 |
| 2025/02/28 | 81 | 82 | 80 | 80 | -1 | -1.2% | 191,100 |
| 2025/02/27 | 81 | 83 | 81 | 81 | ±0 | ±0% | 181,100 |
| 2025/02/26 | 82 | 83 | 81 | 81 | -1 | -1.2% | 212,400 |
| 2025/02/25 | 82 | 84 | 82 | 82 | ±0 | ±0% | 346,700 |
| 2025/02/21 | 83 | 85 | 82 | 82 | -1 | -1.2% | 248,600 |
| 2025/02/20 | 83 | 84 | 82 | 83 | +1 | +1.2% | 253,900 |
| 2025/02/19 | 83 | 85 | 82 | 82 | -1 | -1.2% | 338,500 |
| 2025/02/18 | 82 | 84 | 82 | 83 | +1 | +1.2% | 278,600 |
| 2025/02/17 | 82 | 84 | 81 | 82 | +1 | +1.2% | 876,100 |
| 2025/02/14 | 79 | 82 | 78 | 81 | +1 | +1.3% | 337,700 |
| 2025/02/13 | 80 | 81 | 78 | 80 | -1 | -1.2% | 564,700 |
| 2025/02/12 | 80 | 82 | 78 | 81 | +2 | +2.5% | 513,000 |
| 2025/02/10 | 79 | 79 | 77 | 79 | +2 | +2.6% | 387,300 |
| 2025/02/07 | 75 | 78 | 75 | 77 | +2 | +2.7% | 374,900 |
| 2025/02/06 | 77 | 78 | 75 | 75 | -2 | -2.6% | 406,600 |
| 2025/02/05 | 74 | 77 | 74 | 77 | +3 | +4.1% | 257,400 |
| 2025/02/04 | 75 | 75 | 74 | 74 | ±0 | ±0% | 163,300 |
| 2025/02/03 | 75 | 76 | 74 | 74 | -1 | -1.3% | 189,600 |
| 2025/01/31 | 75 | 76 | 75 | 75 | ±0 | ±0% | 134,900 |
| 2025/01/30 | 75 | 77 | 75 | 75 | ±0 | ±0% | 124,200 |
| 2025/01/29 | 75 | 77 | 74 | 75 | +1 | +1.4% | 257,800 |
| 2025/01/28 | 75 | 76 | 74 | 74 | -1 | -1.3% | 299,000 |
| 2025/01/27 | 75 | 76 | 74 | 75 | +1 | +1.4% | 212,900 |
| 2025/01/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 254,300 |
| 2025/01/23 | 73 | 75 | 73 | 74 | +1 | +1.4% | 221,400 |
| 2025/01/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 115,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＭＲＫ ＨＬＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＲＫ ＨＬＤ | 7,500円 | +8.3% | +62.1% | 1.33% | 13.02倍 | 0.52倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| コナカ | 21,900円 | -1.1% | - | 4.57% | 14.17倍 | 0.45倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| 梅の花 | 85,400円 | +1.5% | -1.6% | 1.17% | 21.81倍 | 2.14倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| マーケットエンタ | 140,100円 | +21.0% | +999.9% | 0.00% | 22.69倍 | 7.26倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| フェリシモ | 73,200円 | -0.5% | - | 2.05% | 38.34倍 | 0.28倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
