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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,630 | 1,658 | 1,572 | 1,574 | -20 | -1.3% | 7,600 |
| 2024/04/11 | 1,572 | 1,594 | 1,550 | 1,594 | +22 | +1.4% | 4,300 |
| 2024/04/10 | 1,590 | 1,590 | 1,570 | 1,572 | -4 | -0.3% | 3,200 |
| 2024/04/09 | 1,571 | 1,591 | 1,571 | 1,576 | ±0 | ±0% | 6,700 |
| 2024/04/08 | 1,578 | 1,586 | 1,574 | 1,576 | -9 | -0.6% | 3,400 |
| 2024/04/05 | 1,565 | 1,585 | 1,540 | 1,585 | +19 | +1.2% | 6,900 |
| 2024/04/04 | 1,578 | 1,578 | 1,561 | 1,566 | -11 | -0.7% | 10,400 |
| 2024/04/03 | 1,593 | 1,593 | 1,552 | 1,577 | -19 | -1.2% | 21,600 |
| 2024/04/02 | 1,645 | 1,645 | 1,590 | 1,596 | -62 | -3.7% | 11,600 |
| 2024/04/01 | 1,647 | 1,658 | 1,610 | 1,658 | -38 | -2.2% | 12,100 |
| 2024/03/29 | 1,595 | 1,739 | 1,595 | 1,696 | +124 | +7.9% | 20,400 |
| 2024/03/28 | 1,610 | 1,610 | 1,535 | 1,572 | -34 | -2.1% | 7,500 |
| 2024/03/27 | 1,585 | 1,613 | 1,585 | 1,606 | +26 | +1.6% | 4,300 |
| 2024/03/26 | 1,590 | 1,592 | 1,573 | 1,580 | -6 | -0.4% | 1,800 |
| 2024/03/25 | 1,617 | 1,630 | 1,571 | 1,586 | +1 | +0.1% | 5,100 |
| 2024/03/22 | 1,614 | 1,655 | 1,570 | 1,585 | +4 | +0.3% | 5,500 |
| 2024/03/21 | 1,560 | 1,617 | 1,559 | 1,581 | +23 | +1.5% | 5,900 |
| 2024/03/19 | 1,550 | 1,611 | 1,550 | 1,558 | +13 | +0.8% | 4,000 |
| 2024/03/18 | 1,551 | 1,564 | 1,544 | 1,545 | -17 | -1.1% | 5,300 |
| 2024/03/15 | 1,599 | 1,627 | 1,558 | 1,562 | -28 | -1.8% | 3,700 |
| 2024/03/14 | 1,553 | 1,630 | 1,553 | 1,590 | +4 | +0.3% | 2,500 |
| 2024/03/13 | 1,568 | 1,645 | 1,544 | 1,586 | +45 | +2.9% | 4,700 |
| 2024/03/12 | 1,569 | 1,590 | 1,502 | 1,541 | -28 | -1.8% | 12,000 |
| 2024/03/11 | 1,591 | 1,591 | 1,569 | 1,569 | -22 | -1.4% | 2,200 |
| 2024/03/08 | 1,600 | 1,613 | 1,567 | 1,591 | -33 | -2% | 10,100 |
| 2024/03/07 | 1,637 | 1,669 | 1,600 | 1,624 | -45 | -2.7% | 8,700 |
| 2024/03/06 | 1,586 | 1,850 | 1,570 | 1,669 | +83 | +5.2% | 18,100 |
| 2024/03/05 | 1,642 | 1,642 | 1,584 | 1,586 | -16 | -1% | 5,200 |
| 2024/03/04 | 1,696 | 1,696 | 1,594 | 1,602 | -103 | -6% | 19,600 |
| 2024/03/01 | 1,751 | 1,788 | 1,705 | 1,705 | -56 | -3.2% | 12,400 |
| 2024/02/29 | 1,813 | 1,813 | 1,753 | 1,761 | -12 | -0.7% | 2,800 |
| 2024/02/28 | 1,752 | 1,791 | 1,752 | 1,773 | +22 | +1.3% | 2,500 |
| 2024/02/27 | 1,763 | 1,800 | 1,751 | 1,751 | -36 | -2% | 4,800 |
| 2024/02/26 | 1,751 | 1,860 | 1,750 | 1,787 | -3 | -0.2% | 3,200 |
| 2024/02/22 | 1,901 | 1,901 | 1,790 | 1,790 | -133 | -6.9% | 9,700 |
| 2024/02/21 | 1,948 | 1,950 | 1,879 | 1,923 | -25 | -1.3% | 2,200 |
| 2024/02/20 | 1,866 | 1,979 | 1,866 | 1,948 | +83 | +4.5% | 6,300 |
| 2024/02/19 | 1,759 | 1,940 | 1,700 | 1,865 | +106 | +6% | 6,600 |
| 2024/02/16 | 1,852 | 1,853 | 1,653 | 1,759 | -92 | -5% | 16,300 |
| 2024/02/15 | 2,112 | 2,112 | 1,801 | 1,851 | -211 | -10.2% | 20,400 |
| 2024/02/14 | 2,088 | 2,132 | 2,052 | 2,062 | -58 | -2.7% | 9,600 |
| 2024/02/13 | 2,130 | 2,171 | 2,101 | 2,120 | +20 | +1% | 5,600 |
| 2024/02/09 | 2,089 | 2,100 | 2,035 | 2,100 | +45 | +2.2% | 2,400 |
| 2024/02/08 | 2,094 | 2,094 | 2,021 | 2,055 | +5 | +0.2% | 3,200 |
| 2024/02/07 | 2,049 | 2,060 | 2,049 | 2,050 | +15 | +0.7% | 1,400 |
| 2024/02/06 | 2,030 | 2,065 | 2,012 | 2,035 | +5 | +0.2% | 6,000 |
| 2024/02/05 | 2,130 | 2,143 | 2,030 | 2,030 | -50 | -2.4% | 7,000 |
| 2024/02/02 | 2,097 | 2,121 | 2,067 | 2,080 | +20 | +1% | 6,100 |
| 2024/02/01 | 2,085 | 2,142 | 2,060 | 2,060 | -100 | -4.6% | 4,500 |
| 2024/01/31 | 2,159 | 2,170 | 2,110 | 2,160 | +10 | +0.5% | 4,800 |
151～
200
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
