マーソの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,021 | 1,033 | 1,020 | 1,033 | -5 | -0.5% | 900 |
| 2025/04/02 | 1,038 | 1,038 | 1,038 | 1,038 | +30 | +3% | 300 |
| 2025/04/01 | 996 | 1,043 | 996 | 1,008 | -18 | -1.8% | 1,700 |
| 2025/03/31 | 1,028 | 1,028 | 983 | 1,026 | -2 | -0.2% | 2,700 |
| 2025/03/28 | 994 | 1,028 | 982 | 1,028 | +29 | +2.9% | 2,100 |
| 2025/03/27 | 983 | 1,000 | 982 | 999 | +22 | +2.3% | 4,600 |
| 2025/03/26 | 956 | 979 | 953 | 977 | +17 | +1.8% | 3,900 |
| 2025/03/25 | 961 | 961 | 959 | 960 | -3 | -0.3% | 500 |
| 2025/03/24 | 955 | 975 | 955 | 963 | -7 | -0.7% | 2,500 |
| 2025/03/21 | 971 | 983 | 969 | 970 | -5 | -0.5% | 2,100 |
| 2025/03/19 | 975 | 975 | 975 | 975 | -1 | -0.1% | 500 |
| 2025/03/18 | 978 | 981 | 976 | 976 | -13 | -1.3% | 900 |
| 2025/03/17 | 976 | 989 | 973 | 989 | +13 | +1.3% | 2,400 |
| 2025/03/14 | 972 | 985 | 972 | 976 | -9 | -0.9% | 1,500 |
| 2025/03/13 | 974 | 985 | 974 | 985 | +9 | +0.9% | 600 |
| 2025/03/12 | 989 | 990 | 976 | 976 | -9 | -0.9% | 1,400 |
| 2025/03/11 | 976 | 985 | 975 | 985 | +9 | +0.9% | 1,300 |
| 2025/03/10 | 979 | 996 | 975 | 976 | -9 | -0.9% | 2,400 |
| 2025/03/07 | 979 | 1,000 | 979 | 985 | -2 | -0.2% | 2,800 |
| 2025/03/06 | 997 | 997 | 981 | 987 | -15 | -1.5% | 2,100 |
| 2025/03/05 | 985 | 1,002 | 985 | 1,002 | +17 | +1.7% | 900 |
| 2025/03/04 | 985 | 985 | 985 | 985 | -3 | -0.3% | 100 |
| 2025/03/03 | 986 | 997 | 986 | 988 | +2 | +0.2% | 600 |
| 2025/02/28 | 981 | 986 | 981 | 986 | -25 | -2.5% | 2,400 |
| 2025/02/27 | 1,015 | 1,017 | 995 | 1,011 | +26 | +2.6% | 2,200 |
| 2025/02/26 | 960 | 985 | 960 | 985 | +15 | +1.5% | 700 |
| 2025/02/25 | 976 | 985 | 967 | 970 | -21 | -2.1% | 500 |
| 2025/02/21 | 974 | 1,006 | 974 | 991 | +8 | +0.8% | 1,400 |
| 2025/02/20 | 970 | 984 | 966 | 983 | -2 | -0.2% | 800 |
| 2025/02/19 | 970 | 985 | 969 | 985 | +5 | +0.5% | 1,400 |
| 2025/02/18 | 954 | 980 | 954 | 980 | +15 | +1.6% | 800 |
| 2025/02/17 | 954 | 974 | 954 | 965 | +12 | +1.3% | 500 |
| 2025/02/14 | 958 | 985 | 950 | 953 | -20 | -2.1% | 4,500 |
| 2025/02/13 | 1,006 | 1,037 | 973 | 973 | -30 | -3% | 4,600 |
| 2025/02/12 | 1,030 | 1,030 | 1,000 | 1,003 | -36 | -3.5% | 500 |
| 2025/02/10 | 1,015 | 1,041 | 1,015 | 1,039 | +24 | +2.4% | 1,000 |
| 2025/02/07 | 1,015 | 1,030 | 1,015 | 1,015 | ±0 | ±0% | 1,100 |
| 2025/02/06 | 1,022 | 1,028 | 1,011 | 1,015 | -15 | -1.5% | 1,300 |
| 2025/02/05 | 1,003 | 1,030 | 1,003 | 1,030 | ±0 | ±0% | 1,100 |
| 2025/02/04 | 1,018 | 1,032 | 1,007 | 1,030 | +6 | +0.6% | 1,300 |
| 2025/02/03 | 1,007 | 1,030 | 1,003 | 1,024 | -9 | -0.9% | 1,500 |
| 2025/01/31 | 1,001 | 1,037 | 1,001 | 1,033 | +34 | +3.4% | 800 |
| 2025/01/30 | 998 | 999 | 998 | 999 | -29 | -2.8% | 200 |
| 2025/01/29 | 1,028 | 1,028 | 1,028 | 1,028 | ±0 | ±0% | 500 |
| 2025/01/28 | 1,041 | 1,048 | 1,023 | 1,028 | +25 | +2.5% | 2,500 |
| 2025/01/27 | 995 | 1,008 | 993 | 1,003 | -11 | -1.1% | 1,400 |
| 2025/01/24 | 1,014 | 1,014 | 1,014 | 1,014 | +15 | +1.5% | 200 |
| 2025/01/23 | 1,004 | 1,027 | 993 | 999 | -13 | -1.3% | 1,500 |
| 2025/01/22 | 1,037 | 1,039 | 1,009 | 1,012 | -27 | -2.6% | 2,300 |
| 2025/01/21 | 1,049 | 1,049 | 1,027 | 1,039 | ±0 | ±0% | 1,800 |
1～
50
件表示中 / 312件
類似銘柄と比較する
現在ご覧いただいている「マーソ」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 |
|---|---|---|---|---|---|---|---|---|
| マーソ | 103,300円 | 0.0% | -77.1% | 0.00% | 146.73倍 | 1.81倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| ユビキタスＡＩ | 35,200円 | +15.6% | -56.3% | 0.00% | - | 1.64倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| ジグザグ | 160,000円 | +29.0% | +60.5% | 0.00% | 17.87倍 | 10.28倍 |
|
- |
| ＨＯＵＳＥＩ | 51,600円 | +13.9% | +134.4% | 0.58% | 15.34倍 | 1.07倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| シンカ | 114,500円 | +20.1% | +2.1% | 0.00% | 151.46倍 | 3.72倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
市場注目の銘柄
チャート関連のコラム
