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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 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 |
| 2020/03/25 | 834 | 834 | 834 | 834 | +24 | +3% | 100 |
| 2020/03/24 | 800 | 810 | 800 | 810 | +38 | +4.9% | 400 |
| 2020/03/23 | 772 | 772 | 772 | 772 | -28 | -3.5% | 100 |
| 2020/03/19 | 816 | 816 | 800 | 800 | -31 | -3.7% | 1,100 |
| 2020/03/18 | 831 | 831 | 831 | 831 | +76 | +10.1% | 200 |
| 2020/03/17 | 752 | 765 | 750 | 755 | +3 | +0.4% | 2,200 |
| 2020/03/16 | 750 | 753 | 750 | 752 | -48 | -6% | 800 |
| 2020/03/13 | 840 | 840 | 753 | 800 | -80 | -9.1% | 3,400 |
| 2020/03/12 | 945 | 945 | 870 | 880 | - | - | 2,400 |
| 2020/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/10 | 973 | 1,020 | 973 | 1,020 | +47 | +4.8% | 1,500 |
| 2020/03/09 | 1,044 | 1,044 | 894 | 973 | -101 | -9.4% | 8,700 |
| 2020/03/06 | 1,109 | 1,109 | 1,074 | 1,074 | - | - | 700 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 1,109 | 1,109 | 1,108 | 1,109 | -16 | -1.4% | 600 |
| 2020/03/02 | 1,040 | 1,125 | 1,023 | 1,125 | +25 | +2.3% | 4,100 |
| 2020/02/28 | 1,177 | 1,177 | 1,100 | 1,100 | -156 | -12.4% | 1,500 |
| 2020/02/27 | 1,323 | 1,324 | 1,255 | 1,256 | -67 | -5.1% | 2,700 |
| 2020/02/26 | 1,359 | 1,359 | 1,323 | 1,323 | -36 | -2.6% | 1,300 |
| 2020/02/25 | 1,392 | 1,392 | 1,359 | 1,359 | - | - | 500 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/19 | 1,494 | 1,494 | 1,407 | 1,423 | +21 | +1.5% | 900 |
| 2020/02/18 | 1,401 | 1,431 | 1,401 | 1,402 | - | - | 600 |
| 2020/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/13 | 1,395 | 1,398 | 1,395 | 1,398 | - | - | 400 |
1301～
1350
件表示中 / 1689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 | 47,600円 | +11.3% | +14.9% | 1.26% | 9.33倍 | 0.86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 |
| イントランス | 8,500円 | +172.6% | - | 0.00% | 72.03倍 | 5.61倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| ＲＩＳＥ | 4,000円 | +3.9% | -35.3% | 0.00% | - | -1.75倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
