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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 1,023 | 1,034 | 1,023 | 1,034 | +14 | +1.4% | 1,000 |
| 2001/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 500 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 1,025 | 1,025 | 1,025 | 1,025 | +20 | +2% | 500 |
| 2001/09/26 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 1,500 |
| 2001/09/25 | 1,042 | 1,042 | 1,020 | 1,020 | -68 | -6.3% | 5,000 |
| 2001/09/21 | 1,079 | 1,088 | 1,071 | 1,088 | +8 | +0.7% | 11,500 |
| 2001/09/20 | 1,083 | 1,088 | 1,080 | 1,080 | ±0 | ±0% | 5,000 |
| 2001/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 2,500 |
| 2001/09/18 | 1,077 | 1,080 | 1,060 | 1,060 | -22 | -2% | 3,000 |
| 2001/09/17 | 1,036 | 1,082 | 1,036 | 1,082 | -1 | -0.1% | 4,500 |
| 2001/09/14 | 1,069 | 1,083 | 1,069 | 1,083 | +62 | +6.1% | 5,000 |
| 2001/09/13 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 500 |
| 2001/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | -30 | -2.9% | 3,000 |
| 2001/09/11 | 1,073 | 1,073 | 1,050 | 1,050 | -20 | -1.9% | 6,500 |
| 2001/09/10 | 1,080 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 4,500 |
| 2001/09/07 | 1,080 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 1,500 |
| 2001/09/06 | 1,070 | 1,080 | 1,070 | 1,080 | +1 | +0.1% | 4,000 |
| 2001/09/05 | 1,061 | 1,079 | 1,060 | 1,079 | +9 | +0.8% | 3,500 |
| 2001/09/04 | 1,080 | 1,080 | 1,065 | 1,070 | +10 | +0.9% | 2,500 |
| 2001/09/03 | 1,070 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 3,500 |
| 2001/08/31 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 2,500 |
| 2001/08/30 | 1,070 | 1,075 | 1,065 | 1,065 | -3 | -0.3% | 3,000 |
| 2001/08/29 | 1,068 | 1,068 | 1,068 | 1,068 | +15 | +1.4% | 500 |
| 2001/08/28 | 1,052 | 1,053 | 1,052 | 1,053 | +3 | +0.3% | 1,000 |
| 2001/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | +2 | +0.2% | 2,000 |
| 2001/08/24 | 1,045 | 1,048 | 1,040 | 1,048 | +4 | +0.4% | 2,500 |
| 2001/08/23 | 1,044 | 1,045 | 1,044 | 1,044 | -1 | -0.1% | 2,000 |
| 2001/08/22 | 1,040 | 1,045 | 1,040 | 1,045 | +6 | +0.6% | 1,000 |
| 2001/08/21 | 1,031 | 1,040 | 1,031 | 1,039 | ±0 | ±0% | 2,500 |
| 2001/08/20 | 1,054 | 1,054 | 1,039 | 1,039 | ±0 | ±0% | 2,000 |
| 2001/08/17 | 1,059 | 1,059 | 1,031 | 1,039 | -1 | -0.1% | 2,500 |
| 2001/08/16 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 1,000 |
| 2001/08/15 | 1,031 | 1,040 | 1,030 | 1,031 | +10 | +1% | 5,500 |
| 2001/08/14 | 1,021 | 1,021 | 1,021 | 1,021 | -7 | -0.7% | 500 |
| 2001/08/13 | 1,039 | 1,040 | 1,028 | 1,028 | -2 | -0.2% | 2,000 |
| 2001/08/10 | 1,036 | 1,036 | 1,022 | 1,030 | -6 | -0.6% | 3,500 |
| 2001/08/09 | 1,025 | 1,036 | 1,025 | 1,036 | - | - | 3,000 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 500 |
| 2001/08/06 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 1,000 |
| 2001/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,500 |
| 2001/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/31 | 1,019 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
| 2001/07/30 | 1,015 | 1,015 | 1,015 | 1,015 | +4 | +0.4% | 500 |
| 2001/07/27 | 1,024 | 1,024 | 1,011 | 1,011 | +2 | +0.2% | 1,000 |
| 2001/07/26 | 1,009 | 1,009 | 1,009 | 1,009 | +1 | +0.1% | 1,000 |
| 2001/07/25 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 500 |
5851～
5900
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 | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97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 |
| セキド | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75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 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81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
