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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,176 | 1,238 | 1,164 | 1,203 | +27 | +2.3% | 15,400 |
| 2023/09/22 | 1,155 | 1,190 | 1,155 | 1,176 | +20 | +1.7% | 7,900 |
| 2023/09/21 | 1,181 | 1,209 | 1,155 | 1,156 | -55 | -4.5% | 18,500 |
| 2023/09/20 | 1,172 | 1,223 | 1,166 | 1,211 | +44 | +3.8% | 12,900 |
| 2023/09/19 | 1,176 | 1,190 | 1,151 | 1,167 | +3 | +0.3% | 11,700 |
| 2023/09/15 | 1,222 | 1,222 | 1,162 | 1,164 | -58 | -4.7% | 27,800 |
| 2023/09/14 | 1,270 | 1,350 | 1,210 | 1,222 | -39 | -3.1% | 65,000 |
| 2023/09/13 | 1,349 | 1,374 | 1,261 | 1,261 | -173 | -12.1% | 96,100 |
| 2023/09/12 | 1,963 | 2,083 | 1,400 | 1,434 | -249 | -14.8% | 961,700 |
| 2023/09/11 | 1,683 | 1,683 | 1,683 | 1,683 | +300 | +21.7% | 2,500 |
| 2023/09/08 | 1,311 | 1,383 | 1,186 | 1,383 | +300 | +27.7% | 391,900 |
| 2023/09/07 | 1,050 | 1,099 | 1,025 | 1,083 | +49 | +4.7% | 16,900 |
| 2023/09/06 | 1,030 | 1,034 | 1,030 | 1,034 | +5 | +0.5% | 300 |
| 2023/09/05 | 1,013 | 1,029 | 1,013 | 1,029 | +16 | +1.6% | 200 |
| 2023/09/04 | 1,012 | 1,013 | 1,012 | 1,013 | +1 | +0.1% | 200 |
| 2023/09/01 | 1,011 | 1,012 | 1,011 | 1,012 | - | - | 400 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 1,046 | 1,046 | 1,011 | 1,011 | -35 | -3.3% | 2,300 |
| 2023/08/29 | 1,015 | 1,047 | 1,015 | 1,046 | +40 | +4% | 1,200 |
| 2023/08/28 | 1,011 | 1,011 | 1,006 | 1,006 | - | - | 800 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 300 |
| 2023/08/23 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 400 |
| 2023/08/22 | 1,012 | 1,012 | 1,012 | 1,012 | -3 | -0.3% | 100 |
| 2023/08/21 | 1,020 | 1,020 | 1,015 | 1,015 | +3 | +0.3% | 200 |
| 2023/08/18 | 1,012 | 1,012 | 1,012 | 1,012 | +2 | +0.2% | 100 |
| 2023/08/17 | 1,040 | 1,040 | 1,002 | 1,010 | -19 | -1.8% | 2,300 |
| 2023/08/16 | 1,010 | 1,030 | 1,005 | 1,029 | -11 | -1.1% | 800 |
| 2023/08/15 | 1,030 | 1,050 | 999 | 1,040 | +19 | +1.9% | 3,500 |
| 2023/08/14 | 1,000 | 1,049 | 1,000 | 1,021 | +35 | +3.5% | 1,100 |
| 2023/08/10 | 987 | 987 | 986 | 986 | -28 | -2.8% | 200 |
| 2023/08/09 | 1,012 | 1,014 | 1,012 | 1,014 | -1 | -0.1% | 200 |
| 2023/08/08 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 700 |
| 2023/08/07 | 1,000 | 1,015 | 1,000 | 1,015 | - | - | 800 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 200 |
| 2023/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 988 | 988 | 988 | 988 | -10 | -1% | 100 |
| 2023/07/27 | 998 | 998 | 998 | 998 | ±0 | ±0% | 300 |
| 2023/07/26 | 999 | 999 | 975 | 998 | -2 | -0.2% | 1,100 |
| 2023/07/25 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 600 |
| 2023/07/24 | 999 | 999 | 999 | 999 | +1 | +0.1% | 100 |
| 2023/07/21 | 998 | 1,000 | 997 | 998 | -2 | -0.2% | 1,400 |
| 2023/07/20 | 1,001 | 1,003 | 996 | 1,000 | -8 | -0.8% | 1,500 |
| 2023/07/19 | 1,001 | 1,008 | 1,001 | 1,008 | +7 | +0.7% | 600 |
| 2023/07/18 | 1,001 | 1,001 | 1,001 | 1,001 | +3 | +0.3% | 100 |
| 2023/07/14 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 300 |
| 2023/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
151～
200
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
