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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 345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 | 88,000円 | 0.0% | -77.1% | 0.00% | 125.00倍 | 1.55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 |
| インフォメティス | 64,600円 | +34.9% | +127.3% | 0.00% | 27.32倍 | 2.47倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| デジプラス | 70,400円 | +30.1% | +20.5% | 0.00% | 43.73倍 | 3.54倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| インバウンＰＦ | 90,000円 | +19.9% | +43.0% | 0.00% | 17.06倍 | 2.38倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ＲｅＹｕｕＪｐｎ | 54,000円 | - | - | 0.00% | - | 3.40倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
市場注目の銘柄
チャート関連のコラム
