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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 1,248 | 1,300 | 1,245 | 1,260 | +12 | +1% | 3,500 |
2019/01/17 | 1,181 | 1,248 | 1,160 | 1,248 | +94 | +8.1% | 7,100 |
2019/01/16 | 1,155 | 1,156 | 1,149 | 1,154 | - | - | 1,300 |
2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/11 | 1,141 | 1,150 | 1,100 | 1,125 | -45 | -3.8% | 2,600 |
2019/01/10 | 1,169 | 1,170 | 1,169 | 1,170 | +11 | +0.9% | 900 |
2019/01/09 | 1,160 | 1,180 | 1,153 | 1,159 | -29 | -2.4% | 4,200 |
2019/01/08 | 1,159 | 1,189 | 1,116 | 1,188 | +38 | +3.3% | 6,700 |
2019/01/07 | 1,115 | 1,190 | 1,115 | 1,150 | +50 | +4.5% | 3,800 |
2019/01/04 | 1,048 | 1,100 | 1,048 | 1,100 | +52 | +5% | 700 |
2018/12/28 | 1,082 | 1,082 | 1,048 | 1,048 | -64 | -5.8% | 3,100 |
2018/12/27 | 1,072 | 1,112 | 1,066 | 1,112 | +92 | +9% | 2,400 |
2018/12/26 | 1,140 | 1,140 | 1,020 | 1,020 | +27 | +2.7% | 4,900 |
2018/12/25 | 1,075 | 1,075 | 985 | 993 | -127 | -11.3% | 11,100 |
2018/12/21 | 1,187 | 1,187 | 1,080 | 1,120 | -67 | -5.6% | 13,900 |
2018/12/20 | 1,225 | 1,229 | 1,160 | 1,187 | -53 | -4.3% | 10,100 |
2018/12/19 | 1,237 | 1,307 | 1,235 | 1,240 | -12 | -1% | 3,400 |
2018/12/18 | 1,307 | 1,307 | 1,230 | 1,252 | -78 | -5.9% | 7,900 |
2018/12/17 | 1,357 | 1,375 | 1,330 | 1,330 | -72 | -5.1% | 5,300 |
2018/12/14 | 1,451 | 1,451 | 1,400 | 1,402 | -46 | -3.2% | 2,600 |
2018/12/13 | 1,446 | 1,456 | 1,430 | 1,448 | -8 | -0.5% | 3,500 |
2018/12/12 | 1,452 | 1,479 | 1,420 | 1,456 | +4 | +0.3% | 3,000 |
2018/12/11 | 1,506 | 1,506 | 1,440 | 1,452 | -54 | -3.6% | 1,700 |
2018/12/10 | 1,527 | 1,527 | 1,462 | 1,506 | -21 | -1.4% | 1,400 |
2018/12/07 | 1,481 | 1,549 | 1,481 | 1,527 | +46 | +3.1% | 4,900 |
2018/12/06 | 1,549 | 1,549 | 1,481 | 1,481 | -68 | -4.4% | 2,300 |
2018/12/05 | 1,466 | 1,569 | 1,465 | 1,549 | +69 | +4.7% | 5,200 |
2018/12/04 | 1,595 | 1,626 | 1,474 | 1,480 | -105 | -6.6% | 10,600 |
2018/12/03 | 1,544 | 1,591 | 1,544 | 1,585 | +59 | +3.9% | 2,800 |
2018/11/30 | 1,558 | 1,570 | 1,521 | 1,526 | -63 | -4% | 5,500 |
2018/11/29 | 1,728 | 1,749 | 1,560 | 1,589 | -39 | -2.4% | 19,500 |
2018/11/28 | 1,477 | 1,628 | 1,465 | 1,628 | +177 | +12.2% | 13,400 |
2018/11/27 | 1,515 | 1,515 | 1,426 | 1,451 | -35 | -2.4% | 8,300 |
2018/11/26 | 1,551 | 1,551 | 1,468 | 1,486 | -54 | -3.5% | 12,500 |
2018/11/22 | 1,610 | 1,610 | 1,540 | 1,540 | -70 | -4.3% | 8,900 |
2018/11/21 | 1,610 | 1,650 | 1,575 | 1,610 | -40 | -2.4% | 4,600 |
2018/11/20 | 1,742 | 1,742 | 1,630 | 1,650 | -52 | -3.1% | 3,700 |
2018/11/19 | 1,757 | 1,769 | 1,701 | 1,702 | -15 | -0.9% | 2,900 |
2018/11/16 | 1,870 | 1,870 | 1,717 | 1,717 | -153 | -8.2% | 6,300 |
2018/11/15 | 1,903 | 1,926 | 1,852 | 1,870 | -57 | -3% | 4,200 |
2018/11/14 | 2,050 | 2,050 | 1,922 | 1,927 | -73 | -3.7% | 2,200 |
2018/11/13 | 2,000 | 2,000 | 1,949 | 2,000 | ±0 | ±0% | 3,200 |
2018/11/12 | 2,160 | 2,160 | 1,950 | 2,000 | -199 | -9% | 8,100 |
2018/11/09 | 2,237 | 2,237 | 2,150 | 2,199 | -27 | -1.2% | 3,900 |
2018/11/08 | 2,200 | 2,226 | 2,152 | 2,226 | +76 | +3.5% | 2,000 |
2018/11/07 | 2,100 | 2,200 | 2,099 | 2,150 | +70 | +3.4% | 3,900 |
2018/11/06 | 2,160 | 2,160 | 2,051 | 2,080 | -20 | -1% | 1,200 |
2018/11/05 | 2,100 | 2,100 | 1,955 | 2,100 | +99 | +4.9% | 3,600 |
2018/11/02 | 1,975 | 2,041 | 1,975 | 2,001 | +30 | +1.5% | 2,800 |
2018/11/01 | 1,954 | 1,988 | 1,945 | 1,971 | -9 | -0.5% | 4,500 |
1301~
1350
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