マークラインズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,945 | 2,998 | 2,930 | 2,980 | +13 | +0.4% | 16,600 |
| 2024/04/25 | 2,995 | 3,025 | 2,955 | 2,967 | -73 | -2.4% | 20,400 |
| 2024/04/24 | 3,065 | 3,090 | 3,040 | 3,040 | +5 | +0.2% | 26,400 |
| 2024/04/23 | 3,055 | 3,060 | 3,030 | 3,035 | -5 | -0.2% | 7,900 |
| 2024/04/22 | 3,035 | 3,070 | 3,005 | 3,040 | +51 | +1.7% | 13,900 |
| 2024/04/19 | 3,060 | 3,065 | 2,928 | 2,989 | -81 | -2.6% | 35,200 |
| 2024/04/18 | 3,105 | 3,105 | 3,045 | 3,070 | -35 | -1.1% | 9,800 |
| 2024/04/17 | 3,120 | 3,160 | 3,065 | 3,105 | -15 | -0.5% | 22,100 |
| 2024/04/16 | 3,100 | 3,160 | 3,075 | 3,120 | -5 | -0.2% | 29,900 |
| 2024/04/15 | 3,055 | 3,165 | 3,030 | 3,125 | +50 | +1.6% | 30,300 |
| 2024/04/12 | 3,085 | 3,140 | 3,070 | 3,075 | +35 | +1.2% | 23,700 |
| 2024/04/11 | 3,060 | 3,080 | 3,025 | 3,040 | -60 | -1.9% | 18,500 |
| 2024/04/10 | 3,085 | 3,145 | 3,070 | 3,100 | +25 | +0.8% | 24,600 |
| 2024/04/09 | 3,225 | 3,225 | 3,075 | 3,075 | -130 | -4.1% | 26,800 |
| 2024/04/08 | 3,230 | 3,260 | 3,205 | 3,205 | +10 | +0.3% | 12,700 |
| 2024/04/05 | 3,180 | 3,225 | 3,155 | 3,195 | -40 | -1.2% | 18,000 |
| 2024/04/04 | 3,200 | 3,260 | 3,195 | 3,235 | +35 | +1.1% | 27,700 |
| 2024/04/03 | 3,280 | 3,280 | 3,180 | 3,200 | -100 | -3% | 41,900 |
| 2024/04/02 | 3,295 | 3,320 | 3,255 | 3,300 | -10 | -0.3% | 27,500 |
| 2024/04/01 | 3,350 | 3,375 | 3,285 | 3,310 | -40 | -1.2% | 26,900 |
| 2024/03/29 | 3,320 | 3,365 | 3,305 | 3,350 | -30 | -0.9% | 16,700 |
| 2024/03/28 | 3,340 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 35,300 |
| 2024/03/27 | 3,210 | 3,345 | 3,210 | 3,320 | +110 | +3.4% | 28,200 |
| 2024/03/26 | 3,155 | 3,225 | 3,155 | 3,210 | +20 | +0.6% | 19,300 |
| 2024/03/25 | 3,225 | 3,260 | 3,185 | 3,190 | -40 | -1.2% | 21,600 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,230 | -60 | -1.8% | 13,700 |
| 2024/03/21 | 3,310 | 3,345 | 3,290 | 3,290 | ±0 | ±0% | 28,600 |
| 2024/03/19 | 3,235 | 3,310 | 3,230 | 3,290 | +35 | +1.1% | 25,400 |
| 2024/03/18 | 3,220 | 3,270 | 3,215 | 3,255 | +25 | +0.8% | 24,200 |
| 2024/03/15 | 3,290 | 3,295 | 3,220 | 3,230 | -60 | -1.8% | 21,600 |
| 2024/03/14 | 3,345 | 3,365 | 3,220 | 3,290 | -70 | -2.1% | 21,300 |
| 2024/03/13 | 3,395 | 3,435 | 3,310 | 3,360 | +20 | +0.6% | 43,600 |
| 2024/03/12 | 3,235 | 3,340 | 3,200 | 3,340 | +95 | +2.9% | 26,800 |
| 2024/03/11 | 3,260 | 3,270 | 3,205 | 3,245 | -15 | -0.5% | 20,300 |
| 2024/03/08 | 3,115 | 3,275 | 3,115 | 3,260 | +130 | +4.2% | 42,300 |
| 2024/03/07 | 3,195 | 3,200 | 3,115 | 3,130 | -20 | -0.6% | 15,700 |
| 2024/03/06 | 3,125 | 3,195 | 3,105 | 3,150 | +25 | +0.8% | 18,200 |
| 2024/03/05 | 3,135 | 3,160 | 3,110 | 3,125 | -30 | -1% | 13,400 |
| 2024/03/04 | 3,210 | 3,225 | 3,155 | 3,155 | -40 | -1.3% | 19,200 |
| 2024/03/01 | 3,250 | 3,295 | 3,195 | 3,195 | -45 | -1.4% | 19,600 |
| 2024/02/29 | 3,210 | 3,265 | 3,200 | 3,240 | +35 | +1.1% | 19,200 |
| 2024/02/28 | 3,190 | 3,305 | 3,190 | 3,205 | +15 | +0.5% | 31,300 |
| 2024/02/27 | 3,205 | 3,215 | 3,145 | 3,190 | -15 | -0.5% | 28,900 |
| 2024/02/26 | 3,300 | 3,300 | 3,205 | 3,205 | -120 | -3.6% | 40,700 |
| 2024/02/22 | 3,200 | 3,325 | 3,190 | 3,325 | +160 | +5.1% | 67,000 |
| 2024/02/21 | 3,285 | 3,285 | 3,130 | 3,165 | -140 | -4.2% | 40,200 |
| 2024/02/20 | 3,200 | 3,350 | 3,200 | 3,305 | +105 | +3.3% | 32,300 |
| 2024/02/19 | 3,160 | 3,205 | 3,125 | 3,200 | +20 | +0.6% | 43,000 |
| 2024/02/16 | 3,215 | 3,235 | 3,165 | 3,180 | -40 | -1.2% | 43,100 |
| 2024/02/15 | 3,285 | 3,300 | 3,205 | 3,220 | -15 | -0.5% | 39,600 |
1～
50
件表示中 / 2288件
類似銘柄と比較する
現在ご覧いただいている「マークラインズ」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 |
|---|---|---|---|---|---|---|---|---|
| マークラインズ | 298,000円 | +17.7% | +15.7% | 1.41% | 24.61倍 | 7.15倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＣＡＣＨＤ | 196,600円 | +1.9% | +2.6% | 4.07% | 12.89倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＣＣＴ | 228,600円 | +31.0% | +35.9% | 0.00% | 23.68倍 | 12.15倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＩＴＦＯＲ | 135,000円 | +14.6% | +5.6% | 2.96% | 15.38倍 | 2.15倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| エクサウィザー | 44,800円 | +52.0% | - | 0.00% | - | 7.89倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
