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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,566 | 1,608 | 1,552 | 1,560 | -46 | -2.9% | 18,300 |
2023/12/06 | 1,600 | 1,644 | 1,558 | 1,606 | -15 | -0.9% | 11,800 |
2023/12/05 | 1,670 | 1,670 | 1,610 | 1,621 | -49 | -2.9% | 16,500 |
2023/12/04 | 1,735 | 1,735 | 1,670 | 1,670 | -25 | -1.5% | 15,000 |
2023/12/01 | 1,744 | 1,744 | 1,685 | 1,695 | -9 | -0.5% | 12,600 |
2023/11/30 | 1,799 | 1,802 | 1,695 | 1,704 | -49 | -2.8% | 28,700 |
2023/11/29 | 1,700 | 1,795 | 1,700 | 1,753 | +75 | +4.5% | 44,800 |
2023/11/28 | 1,700 | 1,700 | 1,635 | 1,678 | -24 | -1.4% | 28,500 |
2023/11/27 | 1,633 | 1,755 | 1,633 | 1,702 | +70 | +4.3% | 54,000 |
2023/11/24 | 1,641 | 1,737 | 1,632 | 1,632 | -5 | -0.3% | 50,600 |
2023/11/22 | 1,682 | 1,718 | 1,626 | 1,637 | -51 | -3% | 47,700 |
2023/11/21 | 1,762 | 1,829 | 1,669 | 1,688 | -23 | -1.3% | 113,800 |
2023/11/20 | 1,712 | 1,795 | 1,653 | 1,711 | -161 | -8.6% | 277,600 |
2023/11/17 | 2,398 | 2,512 | 1,872 | 1,872 | -500 | -21.1% | 1,038,400 |
2023/11/16 | 2,372 | 2,372 | 2,372 | 2,372 | +400 | +20.3% | 11,800 |
2023/11/15 | 1,494 | 1,972 | 1,494 | 1,972 | +400 | +25.4% | 732,700 |
2023/11/14 | 1,731 | 1,764 | 1,540 | 1,572 | +102 | +6.9% | 524,800 |
2023/11/13 | 1,425 | 1,540 | 1,403 | 1,470 | +105 | +7.7% | 69,900 |
2023/11/10 | 1,367 | 1,393 | 1,340 | 1,365 | -5 | -0.4% | 13,200 |
2023/11/09 | 1,341 | 1,386 | 1,341 | 1,370 | +29 | +2.2% | 11,700 |
2023/11/08 | 1,469 | 1,480 | 1,340 | 1,341 | -122 | -8.3% | 63,900 |
2023/11/07 | 1,457 | 1,534 | 1,454 | 1,463 | -7 | -0.5% | 23,100 |
2023/11/06 | 1,472 | 1,525 | 1,440 | 1,470 | +36 | +2.5% | 31,200 |
2023/11/02 | 1,427 | 1,529 | 1,403 | 1,434 | -1 | -0.1% | 71,500 |
2023/11/01 | 1,508 | 1,570 | 1,418 | 1,435 | -70 | -4.7% | 72,300 |
2023/10/31 | 1,510 | 1,627 | 1,457 | 1,505 | -45 | -2.9% | 109,300 |
2023/10/30 | 1,670 | 1,735 | 1,463 | 1,550 | -120 | -7.2% | 206,400 |
2023/10/27 | 2,100 | 2,230 | 1,650 | 1,670 | -480 | -22.3% | 1,212,600 |
2023/10/26 | 1,910 | 2,150 | 1,506 | 2,150 | +400 | +22.9% | 1,517,100 |
2023/10/25 | 1,630 | 1,750 | 1,407 | 1,750 | +300 | +20.7% | 440,600 |
2023/10/24 | 1,400 | 1,450 | 1,400 | 1,450 | +300 | +26.1% | 145,500 |
2023/10/23 | 1,213 | 1,215 | 1,118 | 1,150 | -65 | -5.3% | 8,300 |
2023/10/20 | 1,245 | 1,245 | 1,215 | 1,215 | -25 | -2% | 2,800 |
2023/10/19 | 1,269 | 1,276 | 1,240 | 1,240 | -40 | -3.1% | 4,100 |
2023/10/18 | 1,310 | 1,315 | 1,280 | 1,280 | -25 | -1.9% | 4,400 |
2023/10/17 | 1,255 | 1,313 | 1,255 | 1,305 | +55 | +4.4% | 4,700 |
2023/10/16 | 1,240 | 1,276 | 1,240 | 1,250 | -6 | -0.5% | 4,800 |
2023/10/13 | 1,271 | 1,288 | 1,256 | 1,256 | -24 | -1.9% | 4,700 |
2023/10/12 | 1,306 | 1,306 | 1,277 | 1,280 | -25 | -1.9% | 3,100 |
2023/10/11 | 1,271 | 1,398 | 1,271 | 1,305 | +17 | +1.3% | 16,300 |
2023/10/10 | 1,246 | 1,288 | 1,245 | 1,288 | +58 | +4.7% | 3,700 |
2023/10/06 | 1,240 | 1,262 | 1,216 | 1,230 | -10 | -0.8% | 2,500 |
2023/10/05 | 1,247 | 1,275 | 1,240 | 1,240 | -3 | -0.2% | 4,900 |
2023/10/04 | 1,221 | 1,247 | 1,220 | 1,243 | +15 | +1.2% | 4,400 |
2023/10/03 | 1,261 | 1,313 | 1,228 | 1,228 | -57 | -4.4% | 10,500 |
2023/10/02 | 1,304 | 1,341 | 1,280 | 1,285 | -29 | -2.2% | 8,600 |
2023/09/29 | 1,353 | 1,383 | 1,314 | 1,314 | -69 | -5% | 15,800 |
2023/09/28 | 1,448 | 1,580 | 1,302 | 1,383 | -17 | -1.2% | 99,900 |
2023/09/27 | 1,266 | 1,471 | 1,226 | 1,400 | +125 | +9.8% | 111,300 |
2023/09/26 | 1,196 | 1,503 | 1,196 | 1,275 | +72 | +6% | 247,900 |
101~
150
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