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 |
---|---|---|---|---|---|---|---|
2019/04/02 | 1,541 | 1,557 | 1,367 | 1,370 | -131 | -8.7% | 17,800 |
2019/04/01 | 1,551 | 1,643 | 1,501 | 1,501 | ±0 | ±0% | 17,700 |
2019/03/29 | 1,400 | 1,510 | 1,400 | 1,501 | +102 | +7.3% | 10,900 |
2019/03/28 | 1,402 | 1,417 | 1,361 | 1,399 | -11 | -0.8% | 3,600 |
2019/03/27 | 1,380 | 1,440 | 1,325 | 1,410 | +45 | +3.3% | 2,300 |
2019/03/26 | 1,354 | 1,405 | 1,300 | 1,365 | +17 | +1.3% | 6,800 |
2019/03/25 | 1,453 | 1,543 | 1,340 | 1,348 | +105 | +8.4% | 45,100 |
2019/03/22 | 1,243 | 1,249 | 1,220 | 1,243 | ±0 | ±0% | 2,300 |
2019/03/20 | 1,285 | 1,285 | 1,231 | 1,243 | -50 | -3.9% | 4,300 |
2019/03/19 | 1,316 | 1,347 | 1,274 | 1,293 | -10 | -0.8% | 5,500 |
2019/03/18 | 1,284 | 1,350 | 1,274 | 1,303 | +48 | +3.8% | 7,700 |
2019/03/15 | 1,289 | 1,320 | 1,235 | 1,255 | -55 | -4.2% | 7,500 |
2019/03/14 | 1,355 | 1,406 | 1,251 | 1,310 | -48 | -3.5% | 12,700 |
2019/03/13 | 1,470 | 1,520 | 1,345 | 1,358 | -142 | -9.5% | 36,300 |
2019/03/12 | 1,230 | 1,500 | 1,230 | 1,500 | +300 | +25% | 61,100 |
2019/03/11 | 1,124 | 1,200 | 1,124 | 1,200 | +76 | +6.8% | 3,700 |
2019/03/08 | 1,182 | 1,182 | 1,124 | 1,124 | -28 | -2.4% | 1,300 |
2019/03/07 | 1,163 | 1,167 | 1,151 | 1,152 | -41 | -3.4% | 1,500 |
2019/03/06 | 1,191 | 1,208 | 1,190 | 1,193 | +14 | +1.2% | 3,200 |
2019/03/05 | 1,158 | 1,180 | 1,131 | 1,179 | +34 | +3% | 4,700 |
2019/03/04 | 1,142 | 1,151 | 1,136 | 1,145 | +15 | +1.3% | 1,600 |
2019/03/01 | 1,077 | 1,130 | 1,076 | 1,130 | +31 | +2.8% | 3,000 |
2019/02/28 | 1,151 | 1,151 | 1,070 | 1,099 | -52 | -4.5% | 3,800 |
2019/02/27 | 1,151 | 1,151 | 1,151 | 1,151 | -10 | -0.9% | 100 |
2019/02/26 | 1,131 | 1,165 | 1,131 | 1,161 | +20 | +1.8% | 2,900 |
2019/02/25 | 1,156 | 1,156 | 1,141 | 1,141 | +11 | +1% | 200 |
2019/02/22 | 1,140 | 1,140 | 1,101 | 1,130 | -40 | -3.4% | 2,200 |
2019/02/21 | 1,152 | 1,170 | 1,152 | 1,170 | +8 | +0.7% | 200 |
2019/02/20 | 1,119 | 1,184 | 1,103 | 1,162 | +37 | +3.3% | 2,000 |
2019/02/19 | 1,093 | 1,125 | 1,093 | 1,125 | +9 | +0.8% | 1,000 |
2019/02/18 | 1,116 | 1,116 | 1,092 | 1,116 | +1 | +0.1% | 1,200 |
2019/02/15 | 1,085 | 1,116 | 1,085 | 1,115 | +32 | +3% | 600 |
2019/02/14 | 1,126 | 1,126 | 1,050 | 1,083 | -42 | -3.7% | 4,200 |
2019/02/13 | 1,250 | 1,250 | 1,095 | 1,125 | -125 | -10% | 6,800 |
2019/02/12 | 1,235 | 1,295 | 1,235 | 1,250 | +15 | +1.2% | 5,000 |
2019/02/08 | 1,240 | 1,244 | 1,181 | 1,235 | +25 | +2.1% | 4,900 |
2019/02/07 | 1,209 | 1,210 | 1,165 | 1,210 | +18 | +1.5% | 1,500 |
2019/02/06 | 1,146 | 1,250 | 1,146 | 1,192 | +62 | +5.5% | 5,500 |
2019/02/05 | 1,122 | 1,130 | 1,121 | 1,130 | -7 | -0.6% | 1,000 |
2019/02/04 | 1,124 | 1,137 | 1,117 | 1,137 | +7 | +0.6% | 300 |
2019/02/01 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
2019/01/31 | 1,115 | 1,130 | 1,100 | 1,130 | +29 | +2.6% | 2,800 |
2019/01/30 | 1,170 | 1,170 | 1,075 | 1,101 | -75 | -6.4% | 4,000 |
2019/01/29 | 1,207 | 1,209 | 1,160 | 1,176 | -12 | -1% | 1,400 |
2019/01/28 | 1,195 | 1,215 | 1,184 | 1,188 | +7 | +0.6% | 2,600 |
2019/01/25 | 1,156 | 1,184 | 1,154 | 1,181 | +31 | +2.7% | 600 |
2019/01/24 | 1,153 | 1,164 | 1,134 | 1,150 | +6 | +0.5% | 1,400 |
2019/01/23 | 1,185 | 1,190 | 1,078 | 1,144 | -41 | -3.5% | 2,100 |
2019/01/22 | 1,258 | 1,287 | 1,185 | 1,185 | -76 | -6% | 4,100 |
2019/01/21 | 1,290 | 1,308 | 1,261 | 1,261 | +1 | +0.1% | 1,900 |
1251~
1300
件表示中 / 1382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 | 39,500円 | +6.8% | +150.0% | 1.22% | 11.89倍 | 0.76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 |
G-FAC | 46,700円 | +11.8% | - | 0.00% | - | 1.81倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
ホームポジ | 52,900円 | +10.8% | +27.9% | 1.89% | 21.13倍 | 0.86倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
アズ企画 | 244,800円 | +13.0% | +25.6% | 0.82% | 7.32倍 | 1.17倍 |
|
1都3県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 | 261,900円 | +1.9% | -25.4% | 1.53% | 14.10倍 | 0.72倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
市場注目の銘柄
チャート関連のコラム