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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 3,500 |
| 2001/04/18 | 1,011 | 1,011 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 2001/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2001/04/16 | 1,015 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2001/04/13 | 999 | 1,000 | 999 | 1,000 | +9 | +0.9% | 3,500 |
| 2001/04/12 | 991 | 1,000 | 991 | 991 | ±0 | ±0% | 3,000 |
| 2001/04/11 | 1,000 | 1,000 | 991 | 991 | ±0 | ±0% | 1,000 |
| 2001/04/10 | 991 | 991 | 991 | 991 | +1 | +0.1% | 500 |
| 2001/04/09 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2001/04/06 | 1,000 | 1,000 | 990 | 990 | -9 | -0.9% | 3,500 |
| 2001/04/05 | 982 | 999 | 982 | 999 | +14 | +1.4% | 2,500 |
| 2001/04/04 | 985 | 985 | 982 | 985 | -1 | -0.1% | 1,500 |
| 2001/04/03 | 980 | 986 | 980 | 986 | +6 | +0.6% | 1,500 |
| 2001/04/02 | 1,005 | 1,005 | 980 | 980 | -27 | -2.7% | 4,500 |
| 2001/03/30 | 1,005 | 1,010 | 1,005 | 1,007 | -18 | -1.8% | 3,000 |
| 2001/03/29 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 1,500 |
| 2001/03/28 | 1,032 | 1,050 | 1,032 | 1,040 | -30 | -2.8% | 2,000 |
| 2001/03/27 | 1,024 | 1,070 | 1,024 | 1,070 | -80 | -7% | 5,500 |
| 2001/03/26 | 1,100 | 1,150 | 1,090 | 1,150 | +60 | +5.5% | 24,000 |
| 2001/03/23 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 13,000 |
| 2001/03/22 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 9,500 |
| 2001/03/21 | 1,090 | 1,100 | 1,086 | 1,100 | +10 | +0.9% | 10,500 |
| 2001/03/19 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 4,000 |
| 2001/03/16 | 1,080 | 1,090 | 1,080 | 1,090 | +30 | +2.8% | 3,500 |
| 2001/03/15 | 1,064 | 1,064 | 1,060 | 1,060 | -2 | -0.2% | 4,000 |
| 2001/03/14 | 1,062 | 1,062 | 1,062 | 1,062 | -18 | -1.7% | 500 |
| 2001/03/13 | 1,090 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 2,500 |
| 2001/03/12 | 1,098 | 1,098 | 1,080 | 1,080 | -19 | -1.7% | 1,000 |
| 2001/03/09 | 1,100 | 1,100 | 1,070 | 1,099 | - | - | 4,000 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 1,070 | 1,100 | 1,070 | 1,100 | +20 | +1.9% | 1,000 |
| 2001/03/06 | 1,100 | 1,100 | 1,080 | 1,080 | -19 | -1.7% | 2,500 |
| 2001/03/05 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,000 |
| 2001/03/02 | 1,080 | 1,100 | 1,080 | 1,100 | - | - | 1,000 |
| 2001/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 2001/02/26 | 1,055 | 1,080 | 1,055 | 1,070 | +15 | +1.4% | 1,500 |
| 2001/02/23 | 1,060 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 4,500 |
| 2001/02/22 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2001/02/21 | 1,050 | 1,060 | 1,040 | 1,060 | +20 | +1.9% | 4,000 |
| 2001/02/20 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 500 |
| 2001/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,500 |
| 2001/02/16 | 1,050 | 1,050 | 1,040 | 1,050 | +10 | +1% | 3,000 |
| 2001/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | +1 | +0.1% | 6,500 |
| 2001/02/14 | 1,012 | 1,039 | 1,012 | 1,039 | -4 | -0.4% | 2,000 |
| 2001/02/13 | 1,040 | 1,043 | 1,040 | 1,043 | +33 | +3.3% | 2,000 |
| 2001/02/09 | 1,020 | 1,040 | 1,010 | 1,010 | -10 | -1% | 2,500 |
| 2001/02/08 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2001/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | -20 | -1.9% | 500 |
5951～
6000
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
