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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2025/01/20 | 999 | 1,098 | 999 | 1,039 | +55 | +5.6% | 9,700 |
| 2025/01/17 | 983 | 999 | 980 | 984 | -10 | -1% | 4,100 |
| 2025/01/16 | 980 | 996 | 980 | 994 | +8 | +0.8% | 800 |
| 2025/01/15 | 983 | 1,012 | 977 | 986 | -15 | -1.5% | 1,200 |
| 2025/01/14 | 1,005 | 1,035 | 1,001 | 1,001 | -9 | -0.9% | 1,300 |
| 2025/01/10 | 1,020 | 1,041 | 1,010 | 1,010 | -6 | -0.6% | 1,900 |
| 2025/01/09 | 1,016 | 1,016 | 1,016 | 1,016 | -22 | -2.1% | 100 |
| 2025/01/08 | 1,039 | 1,039 | 1,023 | 1,038 | -2 | -0.2% | 400 |
| 2025/01/07 | 1,015 | 1,041 | 1,015 | 1,040 | +25 | +2.5% | 4,200 |
| 2025/01/06 | 1,025 | 1,041 | 1,015 | 1,015 | -26 | -2.5% | 1,900 |
| 2024/12/30 | 993 | 1,049 | 993 | 1,041 | +48 | +4.8% | 2,500 |
| 2024/12/27 | 1,071 | 1,113 | 990 | 993 | -19 | -1.9% | 7,400 |
| 2024/12/26 | 985 | 1,015 | 963 | 1,012 | +27 | +2.7% | 9,600 |
| 2024/12/25 | 1,007 | 1,019 | 979 | 985 | -25 | -2.5% | 5,900 |
| 2024/12/24 | 1,009 | 1,018 | 1,007 | 1,010 | -7 | -0.7% | 4,500 |
| 2024/12/23 | 1,003 | 1,027 | 1,000 | 1,017 | -2 | -0.2% | 7,700 |
| 2024/12/20 | 1,015 | 1,020 | 1,015 | 1,019 | +4 | +0.4% | 1,100 |
| 2024/12/19 | 1,011 | 1,023 | 1,011 | 1,015 | -10 | -1% | 500 |
| 2024/12/18 | 1,027 | 1,027 | 1,016 | 1,025 | -3 | -0.3% | 2,000 |
| 2024/12/17 | 1,030 | 1,030 | 1,011 | 1,028 | -7 | -0.7% | 400 |
| 2024/12/16 | 1,029 | 1,041 | 1,029 | 1,035 | +8 | +0.8% | 2,000 |
| 2024/12/13 | 1,041 | 1,041 | 1,021 | 1,027 | -1 | -0.1% | 2,500 |
| 2024/12/12 | 1,038 | 1,039 | 1,004 | 1,028 | -10 | -1% | 6,900 |
| 2024/12/11 | 1,040 | 1,040 | 1,015 | 1,038 | -2 | -0.2% | 500 |
| 2024/12/10 | 1,024 | 1,041 | 1,010 | 1,040 | +16 | +1.6% | 5,700 |
| 2024/12/09 | 1,015 | 1,024 | 1,007 | 1,024 | +6 | +0.6% | 1,700 |
| 2024/12/06 | 1,032 | 1,032 | 1,004 | 1,018 | -14 | -1.4% | 4,600 |
| 2024/12/05 | 1,041 | 1,041 | 1,031 | 1,032 | -9 | -0.9% | 1,700 |
| 2024/12/04 | 1,001 | 1,041 | 1,001 | 1,041 | +29 | +2.9% | 3,000 |
| 2024/12/03 | 1,040 | 1,041 | 1,012 | 1,012 | -28 | -2.7% | 4,800 |
| 2024/12/02 | 1,072 | 1,072 | 1,030 | 1,040 | +10 | +1% | 5,800 |
| 2024/11/29 | 1,027 | 1,055 | 1,027 | 1,030 | ±0 | ±0% | 4,700 |
| 2024/11/28 | 1,043 | 1,055 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2024/11/27 | 1,045 | 1,050 | 1,045 | 1,050 | +10 | +1% | 2,100 |
| 2024/11/26 | 1,040 | 1,040 | 1,013 | 1,040 | +1 | +0.1% | 1,400 |
101～
150
件表示中 / 377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 | 100,000円 | 0.0% | -77.1% | 0.00% | 142.05倍 | 1.76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 |
| いい生活 | 49,100円 | +5.6% | - | 1.02% | 47.08倍 | 1.81倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| アジアクエスト | 242,000円 | +27.3% | +10.7% | 0.00% | 10.34倍 | 2.11倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| カラダノート | 52,700円 | -8.8% | -5.7% | 0.00% | 35.23倍 | 12.11倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| シンカ | 110,700円 | +20.1% | +2.1% | 0.00% | 147.01倍 | 3.61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
