マーチャント・バンカーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 167 | 207 | 165 | 207 | +50 | +31.8% | 889,000 |
| 2010/08/03 | 158 | 160 | 149 | 157 | -6 | -3.7% | 355,900 |
| 2010/08/02 | 170 | 171 | 158 | 163 | -14 | -7.9% | 242,500 |
| 2010/07/30 | 183 | 185 | 175 | 177 | -8 | -4.3% | 49,800 |
| 2010/07/29 | 179 | 186 | 179 | 185 | -2 | -1.1% | 49,300 |
| 2010/07/28 | 173 | 200 | 173 | 187 | +167 | +835% | 204,100 |
| 2010/07/27 | 19 | 21 | 19 | 20 | +1 | +5.3% | 980,000 |
| 2010/07/26 | 21 | 21 | 19 | 19 | ±0 | ±0% | 1,096,000 |
| 2010/07/23 | 18 | 20 | 18 | 19 | +1 | +5.6% | 887,000 |
| 2010/07/22 | 17 | 18 | 17 | 18 | ±0 | ±0% | 678,000 |
| 2010/07/21 | 18 | 19 | 17 | 18 | -1 | -5.3% | 1,295,000 |
| 2010/07/20 | 18 | 19 | 18 | 19 | ±0 | ±0% | 406,000 |
| 2010/07/16 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,030,000 |
| 2010/07/15 | 21 | 21 | 19 | 19 | -2 | -9.5% | 1,628,000 |
| 2010/07/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 560,000 |
| 2010/07/13 | 21 | 22 | 21 | 22 | +1 | +4.8% | 310,000 |
| 2010/07/12 | 22 | 23 | 21 | 21 | -2 | -8.7% | 377,000 |
| 2010/07/09 | 23 | 23 | 22 | 23 | -1 | -4.2% | 1,050,000 |
| 2010/07/08 | 24 | 25 | 23 | 24 | +1 | +4.3% | 964,000 |
| 2010/07/07 | 23 | 24 | 22 | 23 | +1 | +4.5% | 713,000 |
| 2010/07/06 | 22 | 22 | 21 | 22 | ±0 | ±0% | 659,000 |
| 2010/07/05 | 21 | 22 | 20 | 22 | +1 | +4.8% | 872,000 |
| 2010/07/02 | 21 | 22 | 20 | 21 | ±0 | ±0% | 745,000 |
| 2010/07/01 | 21 | 22 | 20 | 21 | +1 | +5% | 1,100,000 |
| 2010/06/30 | 20 | 21 | 19 | 20 | -1 | -4.8% | 1,641,000 |
| 2010/06/29 | 22 | 23 | 21 | 21 | -2 | -8.7% | 1,492,000 |
| 2010/06/28 | 24 | 25 | 22 | 23 | -2 | -8% | 1,009,000 |
| 2010/06/25 | 25 | 25 | 24 | 25 | +1 | +4.2% | 387,000 |
| 2010/06/24 | 25 | 26 | 24 | 24 | -1 | -4% | 307,000 |
| 2010/06/23 | 25 | 26 | 25 | 25 | ±0 | ±0% | 371,000 |
| 2010/06/22 | 26 | 27 | 25 | 25 | -2 | -7.4% | 709,000 |
| 2010/06/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 267,000 |
| 2010/06/18 | 26 | 27 | 26 | 27 | +1 | +3.8% | 623,000 |
| 2010/06/17 | 28 | 28 | 26 | 26 | -2 | -7.1% | 329,000 |
| 2010/06/16 | 27 | 28 | 26 | 28 | ±0 | ±0% | 738,000 |
| 2010/06/15 | 27 | 28 | 26 | 28 | +1 | +3.7% | 478,000 |
| 2010/06/14 | 28 | 28 | 27 | 27 | ±0 | ±0% | 228,000 |
| 2010/06/11 | 28 | 28 | 27 | 27 | -1 | -3.6% | 314,000 |
| 2010/06/10 | 27 | 28 | 26 | 28 | +1 | +3.7% | 251,000 |
| 2010/06/09 | 27 | 28 | 27 | 27 | ±0 | ±0% | 631,000 |
| 2010/06/08 | 26 | 30 | 25 | 27 | +1 | +3.8% | 2,607,000 |
| 2010/06/07 | 27 | 28 | 26 | 26 | -2 | -7.1% | 614,000 |
| 2010/06/04 | 28 | 29 | 28 | 28 | -1 | -3.4% | 475,000 |
| 2010/06/03 | 29 | 29 | 27 | 29 | +1 | +3.6% | 1,046,000 |
| 2010/06/02 | 29 | 30 | 28 | 28 | -2 | -6.7% | 850,000 |
| 2010/06/01 | 29 | 30 | 28 | 30 | +2 | +7.1% | 959,000 |
| 2010/05/31 | 27 | 29 | 27 | 28 | +1 | +3.7% | 953,000 |
| 2010/05/28 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,535,000 |
| 2010/05/27 | 26 | 28 | 25 | 28 | +2 | +7.7% | 1,712,000 |
| 2010/05/26 | 24 | 26 | 24 | 26 | +2 | +8.3% | 2,356,000 |
3651～
3700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「マーチャント」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 |
|---|---|---|---|---|---|---|---|---|
| マーチャント | 34,200円 | +3.5% | +152.5% | 0.58% | 49.21倍 | 2.48倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| キャリアＤＣ | 186,200円 | +7.1% | +21.7% | 5.10% | 8.30倍 | 2.47倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| エスユーエス | 112,100円 | +12.0% | +25.6% | 3.12% | 13.73倍 | 2.55倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| 売れるネＧ | 132,000円 | +118.3% | - | 0.00% | - | 19.98倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| フロンティアＩ | 213,200円 | +13.1% | +24.2% | 5.30% | 9.42倍 | 1.07倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
