マルシェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 199 | 200 | 199 | 200 | +1 | +0.5% | 4,100 |
| 2025/07/31 | 199 | 199 | 198 | 199 | ±0 | ±0% | 13,900 |
| 2025/07/30 | 198 | 200 | 198 | 199 | -1 | -0.5% | 11,400 |
| 2025/07/29 | 200 | 200 | 199 | 200 | +1 | +0.5% | 3,100 |
| 2025/07/28 | 200 | 200 | 199 | 199 | ±0 | ±0% | 1,200 |
| 2025/07/25 | 199 | 201 | 199 | 199 | ±0 | ±0% | 13,400 |
| 2025/07/24 | 200 | 201 | 199 | 199 | -1 | -0.5% | 10,900 |
| 2025/07/23 | 199 | 201 | 199 | 200 | ±0 | ±0% | 19,900 |
| 2025/07/22 | 200 | 200 | 199 | 200 | +1 | +0.5% | 10,200 |
| 2025/07/18 | 202 | 202 | 199 | 199 | -3 | -1.5% | 6,200 |
| 2025/07/17 | 198 | 202 | 198 | 202 | +3 | +1.5% | 22,600 |
| 2025/07/16 | 200 | 200 | 196 | 199 | ±0 | ±0% | 16,600 |
| 2025/07/15 | 202 | 202 | 199 | 199 | -1 | -0.5% | 11,700 |
| 2025/07/14 | 200 | 202 | 200 | 200 | -1 | -0.5% | 9,200 |
| 2025/07/11 | 202 | 203 | 201 | 201 | ±0 | ±0% | 14,600 |
| 2025/07/10 | 200 | 202 | 200 | 201 | +1 | +0.5% | 9,400 |
| 2025/07/09 | 199 | 202 | 199 | 200 | -1 | -0.5% | 11,500 |
| 2025/07/08 | 198 | 201 | 198 | 201 | +2 | +1% | 8,300 |
| 2025/07/07 | 198 | 200 | 198 | 199 | ±0 | ±0% | 11,100 |
| 2025/07/04 | 203 | 203 | 199 | 199 | -1 | -0.5% | 16,900 |
| 2025/07/03 | 203 | 203 | 200 | 200 | -1 | -0.5% | 2,900 |
| 2025/07/02 | 199 | 202 | 198 | 201 | +1 | +0.5% | 16,400 |
| 2025/07/01 | 202 | 202 | 199 | 200 | -2 | -1% | 4,100 |
| 2025/06/30 | 200 | 202 | 197 | 202 | +3 | +1.5% | 25,600 |
| 2025/06/27 | 199 | 199 | 198 | 199 | +2 | +1% | 2,800 |
| 2025/06/26 | 200 | 200 | 197 | 197 | -2 | -1% | 9,300 |
| 2025/06/25 | 199 | 199 | 198 | 199 | +1 | +0.5% | 24,500 |
| 2025/06/24 | 198 | 199 | 198 | 198 | -1 | -0.5% | 8,600 |
| 2025/06/23 | 200 | 200 | 198 | 199 | +2 | +1% | 11,400 |
| 2025/06/20 | 197 | 199 | 196 | 197 | -1 | -0.5% | 21,200 |
| 2025/06/19 | 199 | 200 | 198 | 198 | ±0 | ±0% | 7,600 |
| 2025/06/18 | 200 | 200 | 197 | 198 | ±0 | ±0% | 20,900 |
| 2025/06/17 | 201 | 201 | 198 | 198 | -2 | -1% | 34,900 |
| 2025/06/16 | 200 | 200 | 197 | 200 | +3 | +1.5% | 55,500 |
| 2025/06/13 | 199 | 200 | 197 | 197 | -3 | -1.5% | 35,800 |
| 2025/06/12 | 200 | 200 | 199 | 200 | ±0 | ±0% | 16,300 |
| 2025/06/11 | 198 | 200 | 198 | 200 | +1 | +0.5% | 12,200 |
| 2025/06/10 | 198 | 200 | 198 | 199 | +1 | +0.5% | 13,800 |
| 2025/06/09 | 200 | 200 | 196 | 198 | +1 | +0.5% | 12,000 |
| 2025/06/06 | 200 | 201 | 197 | 197 | -3 | -1.5% | 41,000 |
| 2025/06/05 | 200 | 204 | 198 | 200 | ±0 | ±0% | 88,500 |
| 2025/06/04 | 200 | 202 | 200 | 200 | +1 | +0.5% | 11,800 |
| 2025/06/03 | 200 | 201 | 199 | 199 | -1 | -0.5% | 22,800 |
| 2025/06/02 | 203 | 203 | 200 | 200 | -2 | -1% | 29,400 |
| 2025/05/30 | 201 | 204 | 200 | 202 | +2 | +1% | 41,100 |
| 2025/05/29 | 201 | 203 | 200 | 200 | -3 | -1.5% | 50,300 |
| 2025/05/28 | 206 | 206 | 199 | 203 | +1 | +0.5% | 63,900 |
| 2025/05/27 | 206 | 229 | 199 | 202 | -4 | -1.9% | 857,100 |
| 2025/05/26 | 196 | 220 | 196 | 206 | +10 | +5.1% | 813,600 |
| 2025/05/23 | 198 | 200 | 196 | 196 | -2 | -1% | 38,000 |
1～
50
件表示中 / 6283件
類似銘柄と比較する
現在ご覧いただいている「マルシェ」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 |
|---|---|---|---|---|---|---|---|---|
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 101.01倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| ポプラ | 18,200円 | -4.4% | -9.5% | 0.00% | 10.79倍 | 60.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| ホリイフード | 32,600円 | -35.2% | - | 0.00% | 53.27倍 | 4.55倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ＣＡＰＩＴＡ | 46,200円 | -25.7% | +39.1% | 1.30% | 37.84倍 | 1.09倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
市場注目の銘柄
チャート関連のコラム
