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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 234,900 |
| 2025/01/20 | 72 | 74 | 72 | 72 | ±0 | ±0% | 239,800 |
| 2025/01/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 172,700 |
| 2025/01/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 227,200 |
| 2025/01/15 | 73 | 74 | 72 | 73 | +1 | +1.4% | 290,600 |
| 2025/01/14 | 72 | 73 | 71 | 72 | -1 | -1.4% | 409,600 |
| 2025/01/10 | 73 | 74 | 72 | 73 | -1 | -1.4% | 319,000 |
| 2025/01/09 | 75 | 76 | 73 | 74 | -2 | -2.6% | 291,100 |
| 2025/01/08 | 77 | 77 | 75 | 76 | -2 | -2.6% | 429,700 |
| 2025/01/07 | 77 | 78 | 76 | 78 | +1 | +1.3% | 194,300 |
| 2025/01/06 | 77 | 78 | 75 | 77 | -1 | -1.3% | 319,700 |
| 2024/12/30 | 76 | 79 | 75 | 78 | +3 | +4% | 351,200 |
| 2024/12/27 | 72 | 77 | 72 | 75 | +1 | +1.4% | 619,400 |
| 2024/12/26 | 76 | 76 | 71 | 74 | -2 | -2.6% | 1,011,800 |
| 2024/12/25 | 76 | 78 | 75 | 76 | -1 | -1.3% | 737,000 |
| 2024/12/24 | 77 | 78 | 76 | 77 | -1 | -1.3% | 484,900 |
| 2024/12/23 | 80 | 80 | 78 | 78 | -2 | -2.5% | 567,000 |
| 2024/12/20 | 80 | 81 | 80 | 80 | ±0 | ±0% | 194,900 |
| 2024/12/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 273,100 |
| 2024/12/18 | 82 | 82 | 81 | 81 | -1 | -1.2% | 344,900 |
51～
100
件表示中 / 3703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 | 8,200円 | +3.1% | +57.6% | 1.22% | 12.29倍 | 0.55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 |
| ｊＧｒｏｕｐ | 70,800円 | +8.9% | +3.7% | 0.56% | 35.24倍 | 15.62倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| アプライド | 322,000円 | +0.5% | +0.4% | 3.11% | 4.90倍 | 0.74倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| マーケットエンタ | 154,600円 | +21.0% | +999.9% | 0.00% | 22.98倍 | 8.02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 |
| アップガレー | 104,300円 | +10.9% | +22.3% | 3.50% | 9.69倍 | 1.79倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
