マリオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 570 | 584 | 542 | 543 | -22 | -3.9% | 115,300 |
| 2024/02/21 | 535 | 582 | 532 | 565 | +35 | +6.6% | 228,000 |
| 2024/02/20 | 600 | 610 | 518 | 530 | -12 | -2.2% | 345,600 |
| 2024/02/19 | 470 | 542 | 463 | 542 | +80 | +17.3% | 420,600 |
| 2024/02/16 | 448 | 474 | 447 | 462 | +16 | +3.6% | 128,400 |
| 2024/02/15 | 464 | 469 | 411 | 446 | -38 | -7.9% | 247,000 |
| 2024/02/14 | 484 | 484 | 484 | 484 | -100 | -17.1% | 84,300 |
| 2024/02/13 | 559 | 590 | 534 | 584 | +43 | +7.9% | 305,400 |
| 2024/02/09 | 520 | 583 | 515 | 541 | +4 | +0.7% | 402,500 |
| 2024/02/08 | 575 | 624 | 527 | 537 | -10 | -1.8% | 915,000 |
| 2024/02/07 | 500 | 578 | 500 | 547 | +49 | +9.8% | 1,312,300 |
| 2024/02/06 | 424 | 498 | 421 | 498 | +80 | +19.1% | 987,900 |
| 2024/02/05 | 417 | 440 | 407 | 418 | +33 | +8.6% | 326,600 |
| 2024/02/02 | 383 | 387 | 375 | 385 | -10 | -2.5% | 73,400 |
| 2024/02/01 | 417 | 417 | 390 | 395 | -22 | -5.3% | 80,700 |
| 2024/01/31 | 430 | 456 | 411 | 417 | -19 | -4.4% | 84,100 |
| 2024/01/30 | 474 | 476 | 417 | 436 | -1,960 | -81.8% | 185,000 |
| 2024/01/29 | 2,510 | 2,554 | 2,396 | 2,396 | ±0 | ±0% | 46,400 |
| 2024/01/26 | 2,450 | 2,535 | 2,372 | 2,396 | -54 | -2.2% | 28,000 |
| 2024/01/25 | 2,301 | 2,450 | 2,301 | 2,450 | +120 | +5.2% | 24,000 |
| 2024/01/24 | 2,320 | 2,450 | 2,282 | 2,330 | +18 | +0.8% | 26,800 |
| 2024/01/23 | 2,209 | 2,318 | 2,209 | 2,312 | +79 | +3.5% | 24,200 |
| 2024/01/22 | 2,190 | 2,234 | 2,133 | 2,233 | +43 | +2% | 19,400 |
| 2024/01/19 | 2,245 | 2,299 | 2,165 | 2,190 | -35 | -1.6% | 18,600 |
| 2024/01/18 | 2,180 | 2,260 | 2,130 | 2,225 | +45 | +2.1% | 17,400 |
| 2024/01/17 | 2,200 | 2,230 | 2,122 | 2,180 | +2 | +0.1% | 21,400 |
| 2024/01/16 | 2,000 | 2,229 | 2,000 | 2,178 | +193 | +9.7% | 66,900 |
| 2024/01/15 | 2,016 | 2,016 | 1,962 | 1,985 | -10 | -0.5% | 16,700 |
| 2024/01/12 | 2,032 | 2,095 | 1,960 | 1,995 | -17 | -0.8% | 16,000 |
| 2024/01/11 | 1,988 | 2,038 | 1,988 | 2,012 | +19 | +1% | 9,300 |
| 2024/01/10 | 2,030 | 2,080 | 1,985 | 1,993 | -32 | -1.6% | 19,000 |
| 2024/01/09 | 2,099 | 2,199 | 2,010 | 2,025 | -74 | -3.5% | 37,300 |
| 2024/01/05 | 1,997 | 2,120 | 1,931 | 2,099 | +179 | +9.3% | 59,800 |
| 2024/01/04 | 1,939 | 1,980 | 1,851 | 1,920 | +21 | +1.1% | 20,800 |
| 2023/12/29 | 1,819 | 1,940 | 1,819 | 1,899 | +81 | +4.5% | 28,300 |
| 2023/12/28 | 1,902 | 1,902 | 1,780 | 1,818 | -83 | -4.4% | 38,700 |
| 2023/12/27 | 1,850 | 1,969 | 1,810 | 1,901 | +51 | +2.8% | 41,200 |
| 2023/12/26 | 1,951 | 1,970 | 1,805 | 1,850 | -61 | -3.2% | 41,300 |
| 2023/12/25 | 1,886 | 2,074 | 1,826 | 1,911 | +225 | +13.3% | 286,600 |
| 2023/12/22 | 1,634 | 1,758 | 1,585 | 1,686 | +80 | +5% | 29,800 |
| 2023/12/21 | 1,570 | 1,615 | 1,550 | 1,606 | +24 | +1.5% | 9,600 |
| 2023/12/20 | 1,583 | 1,630 | 1,569 | 1,582 | -1 | -0.1% | 5,700 |
| 2023/12/19 | 1,580 | 1,598 | 1,554 | 1,583 | +8 | +0.5% | 5,200 |
| 2023/12/18 | 1,615 | 1,615 | 1,566 | 1,575 | -22 | -1.4% | 3,700 |
| 2023/12/15 | 1,545 | 1,615 | 1,545 | 1,597 | +54 | +3.5% | 8,900 |
| 2023/12/14 | 1,622 | 1,622 | 1,512 | 1,543 | -68 | -4.2% | 37,700 |
| 2023/12/13 | 1,748 | 1,819 | 1,611 | 1,611 | -160 | -9% | 45,100 |
| 2023/12/12 | 1,600 | 1,840 | 1,600 | 1,771 | +191 | +12.1% | 92,700 |
| 2023/12/11 | 1,570 | 1,580 | 1,525 | 1,580 | +33 | +2.1% | 7,500 |
| 2023/12/08 | 1,560 | 1,600 | 1,524 | 1,547 | -13 | -0.8% | 15,700 |
51～
100
件表示中 / 1375件
類似銘柄と比較する
現在ご覧いただいている「マリオン」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 |
|---|---|---|---|---|---|---|---|---|
| マリオン | 41,700円 | +6.8% | +150.0% | 1.15% | 12.55倍 | 0.82倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| ハウスフリダム | 83,000円 | +10.3% | +2.9% | 4.82% | 8.37倍 | 1.04倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| 東武住販 | 123,700円 | -3.6% | -34.2% | 2.99% | 13.41倍 | 0.83倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| ファンドクリＧ | 8,800円 | +11.9% | +3.7% | 1.14% | 16.57倍 | 1.17倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。不動産の価値向上販売も。米国でも展開 |
| ＢワンＨＤ | 77,700円 | +6.5% | +14.4% | 0.90% | 4.61倍 | 0.66倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
市場注目の銘柄
チャート関連のコラム
