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 |
|---|---|---|---|---|---|---|---|
| 2020/06/09 | 1,160 | 1,180 | 1,160 | 1,168 | +23 | +2% | 600 |
| 2020/06/08 | 1,146 | 1,176 | 1,145 | 1,145 | +15 | +1.3% | 800 |
| 2020/06/05 | 1,192 | 1,192 | 1,130 | 1,130 | -62 | -5.2% | 600 |
| 2020/06/04 | 1,178 | 1,229 | 1,169 | 1,192 | +30 | +2.6% | 600 |
| 2020/06/03 | 1,162 | 1,162 | 1,162 | 1,162 | ±0 | ±0% | 100 |
| 2020/06/02 | 1,150 | 1,179 | 1,150 | 1,162 | +12 | +1% | 800 |
| 2020/06/01 | 1,169 | 1,169 | 1,140 | 1,150 | +10 | +0.9% | 300 |
| 2020/05/29 | 1,140 | 1,140 | 1,140 | 1,140 | -13 | -1.1% | 600 |
| 2020/05/28 | 1,170 | 1,170 | 1,153 | 1,153 | -17 | -1.5% | 600 |
| 2020/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | +25 | +2.2% | 100 |
| 2020/05/26 | 1,135 | 1,145 | 1,135 | 1,145 | +17 | +1.5% | 1,100 |
| 2020/05/25 | 1,189 | 1,190 | 1,128 | 1,128 | -70 | -5.8% | 2,500 |
| 2020/05/22 | 1,200 | 1,382 | 1,177 | 1,198 | +98 | +8.9% | 6,700 |
| 2020/05/21 | 1,078 | 1,126 | 1,078 | 1,100 | - | - | 300 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 1,070 | 1,078 | 1,070 | 1,078 | +38 | +3.7% | 300 |
| 2020/05/18 | 1,004 | 1,115 | 1,004 | 1,040 | - | - | 1,700 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 965 | 980 | 965 | 966 | +8 | +0.8% | 300 |
| 2020/05/13 | 998 | 998 | 958 | 958 | - | - | 300 |
| 2020/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 920 | 950 | 920 | 950 | ±0 | ±0% | 700 |
| 2020/04/28 | 950 | 950 | 950 | 950 | - | - | 100 |
| 2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 963 | 980 | 963 | 980 | +47 | +5% | 400 |
| 2020/04/22 | 935 | 935 | 933 | 933 | - | - | 400 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | -32 | -3.1% | 100 |
| 2020/04/07 | 950 | 1,069 | 950 | 1,032 | - | - | 800 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 880 | 880 | 880 | 880 | - | - | 100 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 860 | 874 | 860 | 874 | - | - | 500 |
| 2020/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/26 | 879 | 879 | 879 | 879 | +45 | +5.4% | 100 |
1201～
1250
件表示中 / 1617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 | 33,900円 | +4.3% | +5.4% | 1.59% | 7.38倍 | 0.61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 |
| アズ企画 | 242,500円 | +8.6% | +8.1% | 1.24% | 5.75倍 | 0.99倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ＭＴジェネック | 258,500円 | +1.9% | -25.4% | 1.55% | 13.91倍 | 0.70倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
