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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,430 | 1,449 | 1,430 | 1,430 | +22 | +1.6% | 1,400 |
| 2024/06/25 | 1,430 | 1,430 | 1,408 | 1,408 | -12 | -0.8% | 700 |
| 2024/06/24 | 1,400 | 1,423 | 1,400 | 1,420 | +3 | +0.2% | 800 |
| 2024/06/21 | 1,371 | 1,439 | 1,362 | 1,417 | -14 | -1% | 10,100 |
| 2024/06/20 | 1,450 | 1,453 | 1,431 | 1,431 | -19 | -1.3% | 1,700 |
| 2024/06/19 | 1,416 | 1,478 | 1,410 | 1,450 | +34 | +2.4% | 5,900 |
| 2024/06/18 | 1,419 | 1,420 | 1,398 | 1,416 | +16 | +1.1% | 1,600 |
| 2024/06/17 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 2,700 |
| 2024/06/14 | 1,402 | 1,450 | 1,402 | 1,420 | -23 | -1.6% | 2,500 |
| 2024/06/13 | 1,455 | 1,457 | 1,431 | 1,443 | -22 | -1.5% | 2,300 |
| 2024/06/12 | 1,430 | 1,475 | 1,430 | 1,465 | +35 | +2.4% | 1,300 |
| 2024/06/11 | 1,423 | 1,430 | 1,402 | 1,430 | -1 | -0.1% | 2,100 |
| 2024/06/10 | 1,391 | 1,480 | 1,390 | 1,431 | +31 | +2.2% | 4,500 |
| 2024/06/07 | 1,410 | 1,410 | 1,336 | 1,400 | -40 | -2.8% | 6,600 |
| 2024/06/06 | 1,423 | 1,440 | 1,423 | 1,440 | +1 | +0.1% | 400 |
| 2024/06/05 | 1,430 | 1,439 | 1,430 | 1,439 | +4 | +0.3% | 700 |
| 2024/06/04 | 1,402 | 1,435 | 1,402 | 1,435 | +33 | +2.4% | 1,600 |
| 2024/06/03 | 1,439 | 1,439 | 1,402 | 1,402 | +2 | +0.1% | 1,400 |
| 2024/05/31 | 1,449 | 1,449 | 1,400 | 1,400 | -24 | -1.7% | 2,300 |
| 2024/05/30 | 1,441 | 1,458 | 1,420 | 1,424 | -35 | -2.4% | 2,500 |
| 2024/05/29 | 1,429 | 1,459 | 1,420 | 1,459 | +18 | +1.2% | 2,900 |
| 2024/05/28 | 1,470 | 1,470 | 1,441 | 1,441 | -28 | -1.9% | 300 |
| 2024/05/27 | 1,469 | 1,469 | 1,439 | 1,469 | +7 | +0.5% | 1,500 |
| 2024/05/24 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 100 |
| 2024/05/23 | 1,508 | 1,508 | 1,471 | 1,471 | -37 | -2.5% | 200 |
| 2024/05/22 | 1,500 | 1,508 | 1,500 | 1,508 | +14 | +0.9% | 600 |
| 2024/05/21 | 1,500 | 1,500 | 1,449 | 1,494 | -6 | -0.4% | 5,700 |
| 2024/05/20 | 1,504 | 1,521 | 1,500 | 1,500 | -15 | -1% | 500 |
| 2024/05/17 | 1,484 | 1,543 | 1,455 | 1,515 | +31 | +2.1% | 4,500 |
| 2024/05/16 | 1,401 | 1,500 | 1,401 | 1,484 | +16 | +1.1% | 9,200 |
| 2024/05/15 | 1,402 | 1,473 | 1,391 | 1,468 | +68 | +4.9% | 10,000 |
| 2024/05/14 | 1,406 | 1,409 | 1,400 | 1,400 | -6 | -0.4% | 3,400 |
| 2024/05/13 | 1,406 | 1,410 | 1,401 | 1,406 | -10 | -0.7% | 3,500 |
| 2024/05/10 | 1,412 | 1,420 | 1,406 | 1,416 | +9 | +0.6% | 21,100 |
| 2024/05/09 | 1,411 | 1,429 | 1,407 | 1,407 | -4 | -0.3% | 2,000 |
| 2024/05/08 | 1,413 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 1,100 |
| 2024/05/07 | 1,464 | 1,464 | 1,410 | 1,412 | - | - | 32,800 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,455 | 1,464 | 1,452 | 1,464 | +4 | +0.3% | 1,700 |
| 2024/04/30 | 1,508 | 1,508 | 1,455 | 1,460 | -18 | -1.2% | 3,200 |
| 2024/04/26 | 1,481 | 1,481 | 1,421 | 1,478 | -3 | -0.2% | 2,200 |
| 2024/04/25 | 1,459 | 1,510 | 1,410 | 1,481 | +20 | +1.4% | 9,200 |
| 2024/04/24 | 1,467 | 1,475 | 1,461 | 1,461 | -12 | -0.8% | 2,300 |
| 2024/04/23 | 1,500 | 1,519 | 1,458 | 1,473 | -26 | -1.7% | 2,000 |
| 2024/04/22 | 1,459 | 1,499 | 1,379 | 1,499 | +41 | +2.8% | 12,800 |
| 2024/04/19 | 1,505 | 1,505 | 1,457 | 1,458 | -47 | -3.1% | 8,100 |
| 2024/04/18 | 1,501 | 1,525 | 1,501 | 1,505 | +4 | +0.3% | 8,300 |
| 2024/04/17 | 1,530 | 1,530 | 1,500 | 1,501 | -37 | -2.4% | 7,000 |
| 2024/04/16 | 1,560 | 1,560 | 1,502 | 1,538 | -27 | -1.7% | 9,300 |
| 2024/04/15 | 1,572 | 1,572 | 1,537 | 1,565 | -9 | -0.6% | 8,900 |
101～
150
件表示中 / 225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 | 101,200円 | -26.5% | -75.5% | 0.00% | 35.25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 |
| Ｆｕｓｉｃ | 283,000円 | +19.6% | +24.2% | 0.00% | 20.05倍 | 3.74倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| モ イ | 25,800円 | +1.6% | +19.9% | 0.00% | 27.71倍 | 1.84倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| アイリッジ | 47,100円 | +12.0% | - | 0.00% | 51.03倍 | 1.50倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| イルグルム | 56,000円 | +4.5% | +11.1% | 1.39% | 34.50倍 | 1.84倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
市場注目の銘柄
チャート関連のコラム
