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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,170 | 1,173 | 1,168 | 1,171 | +1 | +0.1% | 15,700 |
| 2005/03/22 | 1,169 | 1,173 | 1,167 | 1,170 | +3 | +0.3% | 18,000 |
| 2005/03/18 | 1,167 | 1,169 | 1,165 | 1,167 | ±0 | ±0% | 12,900 |
| 2005/03/17 | 1,165 | 1,167 | 1,163 | 1,167 | +2 | +0.2% | 7,800 |
| 2005/03/16 | 1,165 | 1,168 | 1,164 | 1,165 | -2 | -0.2% | 10,400 |
| 2005/03/15 | 1,165 | 1,168 | 1,165 | 1,167 | +2 | +0.2% | 10,100 |
| 2005/03/14 | 1,165 | 1,168 | 1,163 | 1,165 | ±0 | ±0% | 7,900 |
| 2005/03/11 | 1,164 | 1,165 | 1,160 | 1,165 | ±0 | ±0% | 5,300 |
| 2005/03/10 | 1,165 | 1,166 | 1,160 | 1,165 | ±0 | ±0% | 7,400 |
| 2005/03/09 | 1,168 | 1,168 | 1,160 | 1,165 | +5 | +0.4% | 3,800 |
| 2005/03/08 | 1,156 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 6,200 |
| 2005/03/07 | 1,155 | 1,156 | 1,153 | 1,155 | +6 | +0.5% | 8,800 |
| 2005/03/04 | 1,150 | 1,152 | 1,145 | 1,149 | -1 | -0.1% | 9,800 |
| 2005/03/03 | 1,152 | 1,153 | 1,150 | 1,150 | -1 | -0.1% | 5,900 |
| 2005/03/02 | 1,155 | 1,155 | 1,150 | 1,151 | -3 | -0.3% | 8,100 |
| 2005/03/01 | 1,154 | 1,154 | 1,146 | 1,154 | +5 | +0.4% | 7,700 |
| 2005/02/28 | 1,139 | 1,149 | 1,138 | 1,149 | +15 | +1.3% | 11,700 |
| 2005/02/25 | 1,126 | 1,135 | 1,110 | 1,134 | -11 | -1% | 57,400 |
| 2005/02/24 | 1,147 | 1,157 | 1,145 | 1,145 | +1 | +0.1% | 6,200 |
| 2005/02/23 | 1,140 | 1,145 | 1,138 | 1,144 | +3 | +0.3% | 6,900 |
| 2005/02/22 | 1,138 | 1,143 | 1,137 | 1,141 | +2 | +0.2% | 3,300 |
| 2005/02/21 | 1,135 | 1,141 | 1,135 | 1,139 | -1 | -0.1% | 8,700 |
| 2005/02/18 | 1,140 | 1,141 | 1,133 | 1,140 | ±0 | ±0% | 4,700 |
| 2005/02/17 | 1,135 | 1,141 | 1,132 | 1,140 | +1 | +0.1% | 2,100 |
| 2005/02/16 | 1,140 | 1,140 | 1,131 | 1,139 | +5 | +0.4% | 2,600 |
| 2005/02/15 | 1,139 | 1,140 | 1,134 | 1,134 | -8 | -0.7% | 3,100 |
| 2005/02/14 | 1,141 | 1,143 | 1,130 | 1,142 | +4 | +0.4% | 6,100 |
| 2005/02/10 | 1,130 | 1,145 | 1,130 | 1,138 | +4 | +0.4% | 3,400 |
| 2005/02/09 | 1,130 | 1,134 | 1,126 | 1,134 | +5 | +0.4% | 5,900 |
| 2005/02/08 | 1,134 | 1,134 | 1,129 | 1,129 | -1 | -0.1% | 3,100 |
| 2005/02/07 | 1,132 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 3,500 |
| 2005/02/04 | 1,127 | 1,130 | 1,126 | 1,130 | +7 | +0.6% | 2,200 |
| 2005/02/03 | 1,126 | 1,130 | 1,121 | 1,123 | -2 | -0.2% | 2,900 |
| 2005/02/02 | 1,139 | 1,139 | 1,125 | 1,125 | -1 | -0.1% | 2,600 |
| 2005/02/01 | 1,140 | 1,143 | 1,121 | 1,126 | -14 | -1.2% | 4,400 |
| 2005/01/31 | 1,128 | 1,143 | 1,128 | 1,140 | +15 | +1.3% | 1,700 |
| 2005/01/28 | 1,124 | 1,126 | 1,124 | 1,125 | -1 | -0.1% | 1,000 |
| 2005/01/27 | 1,125 | 1,126 | 1,123 | 1,126 | -1 | -0.1% | 1,000 |
| 2005/01/26 | 1,128 | 1,128 | 1,112 | 1,127 | +17 | +1.5% | 1,200 |
| 2005/01/25 | 1,110 | 1,116 | 1,107 | 1,110 | -6 | -0.5% | 4,000 |
| 2005/01/24 | 1,128 | 1,129 | 1,116 | 1,116 | +1 | +0.1% | 2,700 |
| 2005/01/21 | 1,107 | 1,115 | 1,105 | 1,115 | +5 | +0.5% | 1,800 |
| 2005/01/20 | 1,110 | 1,110 | 1,105 | 1,110 | -5 | -0.4% | 1,600 |
| 2005/01/19 | 1,091 | 1,115 | 1,091 | 1,115 | +22 | +2% | 4,100 |
| 2005/01/18 | 1,094 | 1,119 | 1,093 | 1,093 | -1 | -0.1% | 7,000 |
| 2005/01/17 | 1,101 | 1,110 | 1,093 | 1,094 | -17 | -1.5% | 9,500 |
| 2005/01/14 | 1,121 | 1,124 | 1,110 | 1,111 | +6 | +0.5% | 6,600 |
| 2005/01/13 | 1,100 | 1,127 | 1,100 | 1,105 | +7 | +0.6% | 9,800 |
| 2005/01/12 | 1,090 | 1,099 | 1,090 | 1,098 | +12 | +1.1% | 5,700 |
| 2005/01/11 | 1,080 | 1,090 | 1,080 | 1,086 | +11 | +1% | 9,100 |
5001～
5050
件表示中 / 6297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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.37倍 | 20.80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 |
| セキド | 77,600円 | +1.8% | - | 0.00% | 562.32倍 | 2.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 夢 隊 | 23,500円 | +11.6% | -34.1% | 0.00% | 39.63倍 | 0.99倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
