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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/02/14 | 3,230 | 3,245 | 3,130 | 3,235 | -5 | -0.2% | 34,500 |
| 2024/02/13 | 3,160 | 3,300 | 3,050 | 3,240 | +115 | +3.7% | 90,500 |
| 2024/02/09 | 3,105 | 3,145 | 3,090 | 3,125 | +10 | +0.3% | 40,800 |
251～
300
件表示中 / 2535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 | 233,100円 | +16.9% | +10.0% | 2.23% | 18.03倍 | 4.66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 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＡＣＣＥＳＳ | 76,900円 | +11.6% | - | 0.00% | 137.81倍 | 1.24倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＰＲＴＩＭＥＳ | 226,500円 | +15.0% | +67.4% | 0.58% | 14.39倍 | 4.47倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
