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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,137 | 1,149 | 1,128 | 1,149 | +3 | +0.3% | 3,100 |
| 2024/08/26 | 1,128 | 1,148 | 1,128 | 1,146 | -1 | -0.1% | 2,000 |
| 2024/08/23 | 1,140 | 1,150 | 1,134 | 1,147 | +15 | +1.3% | 2,800 |
| 2024/08/22 | 1,132 | 1,138 | 1,129 | 1,132 | -7 | -0.6% | 3,000 |
| 2024/08/21 | 1,127 | 1,139 | 1,125 | 1,139 | +14 | +1.2% | 3,600 |
| 2024/08/20 | 1,117 | 1,149 | 1,114 | 1,125 | +14 | +1.3% | 12,400 |
| 2024/08/19 | 1,115 | 1,135 | 1,105 | 1,111 | -4 | -0.4% | 14,800 |
| 2024/08/16 | 1,208 | 1,220 | 1,094 | 1,115 | -67 | -5.7% | 79,000 |
| 2024/08/15 | 1,481 | 1,482 | 1,182 | 1,182 | -300 | -20.2% | 60,800 |
| 2024/08/14 | 1,479 | 1,501 | 1,461 | 1,482 | +38 | +2.6% | 1,300 |
| 2024/08/13 | 1,474 | 1,474 | 1,444 | 1,444 | +35 | +2.5% | 700 |
| 2024/08/09 | 1,387 | 1,409 | 1,387 | 1,409 | +24 | +1.7% | 400 |
| 2024/08/08 | 1,420 | 1,420 | 1,385 | 1,385 | -16 | -1.1% | 1,400 |
| 2024/08/07 | 1,377 | 1,420 | 1,377 | 1,401 | +34 | +2.5% | 2,700 |
| 2024/08/06 | 1,311 | 1,397 | 1,305 | 1,367 | +66 | +5.1% | 26,000 |
| 2024/08/05 | 1,330 | 1,650 | 1,301 | 1,301 | -97 | -6.9% | 61,100 |
| 2024/08/02 | 1,413 | 1,490 | 1,398 | 1,398 | -78 | -5.3% | 3,600 |
| 2024/08/01 | 1,460 | 1,478 | 1,400 | 1,476 | +20 | +1.4% | 2,500 |
| 2024/07/31 | 1,455 | 1,459 | 1,455 | 1,456 | +3 | +0.2% | 400 |
| 2024/07/30 | 1,551 | 1,551 | 1,453 | 1,453 | -98 | -6.3% | 4,400 |
| 2024/07/29 | 1,578 | 1,580 | 1,551 | 1,551 | ±0 | ±0% | 700 |
| 2024/07/26 | 1,599 | 1,600 | 1,551 | 1,551 | -48 | -3% | 2,300 |
| 2024/07/25 | 1,599 | 1,600 | 1,555 | 1,599 | ±0 | ±0% | 3,600 |
| 2024/07/24 | 1,609 | 1,610 | 1,599 | 1,599 | -10 | -0.6% | 800 |
| 2024/07/23 | 1,600 | 1,610 | 1,600 | 1,609 | +10 | +0.6% | 1,400 |
| 2024/07/22 | 1,588 | 1,600 | 1,551 | 1,599 | +19 | +1.2% | 2,000 |
| 2024/07/19 | 1,535 | 1,580 | 1,500 | 1,580 | +50 | +3.3% | 13,500 |
| 2024/07/18 | 1,578 | 1,599 | 1,530 | 1,530 | -48 | -3% | 1,500 |
| 2024/07/17 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 400 |
| 2024/07/16 | 1,535 | 1,578 | 1,510 | 1,578 | +44 | +2.9% | 2,500 |
| 2024/07/12 | 1,436 | 1,534 | 1,436 | 1,534 | - | - | 800 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 1,502 | 1,511 | 1,436 | 1,436 | -66 | -4.4% | 1,200 |
| 2024/07/09 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 500 |
| 2024/07/08 | 1,483 | 1,502 | 1,483 | 1,502 | +22 | +1.5% | 800 |
| 2024/07/05 | 1,460 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 400 |
| 2024/07/04 | 1,490 | 1,490 | 1,490 | 1,490 | +11 | +0.7% | 200 |
| 2024/07/03 | 1,459 | 1,480 | 1,459 | 1,479 | +20 | +1.4% | 1,500 |
| 2024/07/02 | 1,470 | 1,480 | 1,436 | 1,459 | -11 | -0.7% | 2,100 |
| 2024/07/01 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 600 |
| 2024/06/28 | 1,460 | 1,480 | 1,460 | 1,480 | +32 | +2.2% | 1,000 |
| 2024/06/27 | 1,430 | 1,457 | 1,430 | 1,448 | +18 | +1.3% | 1,500 |
| 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 |
151～
200
件表示中 / 317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 | 92,000円 | 0.0% | -77.1% | 0.00% | 130.68倍 | 1.62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 |
| ＡＰＬＩＸ | 15,100円 | +1.6% | -5.7% | 2.32% | 21.92倍 | 1.27倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| Ｃマネジメント | 160,800円 | +8.4% | +9.2% | - | - | - |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ブレインズ | 58,000円 | +23.9% | +41.1% | 0.00% | 45.45倍 | 2.17倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| リスクモンスター | 42,400円 | +1.5% | -8.6% | 3.54% | - | 0.64倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
市場注目の銘柄
チャート関連のコラム
