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 |
|---|---|---|---|---|---|---|---|
| 2000/12/15 | 1,000 | 1,000 | 980 | 980 | ±0 | ±0% | 2,500 |
| 2000/12/14 | 980 | 980 | 980 | 980 | +6 | +0.6% | 500 |
| 2000/12/13 | 974 | 974 | 974 | 974 | -6 | -0.6% | 500 |
| 2000/12/12 | 980 | 980 | 980 | 980 | - | - | 1,500 |
| 2000/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/08 | 990 | 990 | 980 | 980 | ±0 | ±0% | 3,500 |
| 2000/12/07 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2000/12/06 | 980 | 980 | 950 | 980 | ±0 | ±0% | 1,500 |
| 2000/12/05 | 980 | 980 | 979 | 980 | +1 | +0.1% | 5,500 |
| 2000/12/04 | 980 | 980 | 979 | 979 | - | - | 1,000 |
| 2000/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/29 | 912 | 912 | 912 | 912 | +2 | +0.2% | 500 |
| 2000/11/28 | 900 | 910 | 900 | 910 | +10 | +1.1% | 4,000 |
| 2000/11/27 | 900 | 900 | 900 | 900 | +1 | +0.1% | 2,000 |
| 2000/11/24 | 899 | 899 | 899 | 899 | -1 | -0.1% | 500 |
| 2000/11/22 | 905 | 915 | 900 | 900 | -10 | -1.1% | 7,000 |
| 2000/11/21 | 900 | 910 | 900 | 910 | +10 | +1.1% | 3,500 |
| 2000/11/20 | 950 | 950 | 900 | 900 | -50 | -5.3% | 6,500 |
| 2000/11/17 | 960 | 960 | 950 | 950 | -24 | -2.5% | 4,500 |
| 2000/11/16 | 979 | 979 | 974 | 974 | -7 | -0.7% | 1,000 |
| 2000/11/15 | 1,000 | 1,000 | 981 | 981 | ±0 | ±0% | 3,500 |
| 2000/11/14 | 1,000 | 1,000 | 981 | 981 | -19 | -1.9% | 3,000 |
| 2000/11/13 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 9,500 |
| 2000/11/10 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 2,500 |
| 2000/11/09 | 1,006 | 1,006 | 1,005 | 1,005 | ±0 | ±0% | 2,000 |
| 2000/11/08 | 1,003 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 2,500 |
| 2000/11/07 | 1,010 | 1,010 | 1,001 | 1,002 | -7 | -0.7% | 10,000 |
| 2000/11/06 | 1,011 | 1,011 | 1,006 | 1,009 | -1 | -0.1% | 9,000 |
| 2000/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,500 |
| 2000/11/01 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 5,000 |
| 2000/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 2,500 |
| 2000/10/30 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 2,500 |
| 2000/10/27 | 1,051 | 1,051 | 1,040 | 1,040 | ±0 | ±0% | 3,500 |
| 2000/10/26 | 1,040 | 1,040 | 1,040 | 1,040 | -15 | -1.4% | 1,000 |
| 2000/10/25 | 1,050 | 1,100 | 1,050 | 1,055 | +5 | +0.5% | 3,500 |
| 2000/10/24 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 1,500 |
| 2000/10/23 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2000/10/20 | 1,081 | 1,081 | 1,030 | 1,050 | - | - | 3,500 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2000/10/17 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,500 |
| 2000/10/16 | 1,120 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 5,500 |
| 2000/10/12 | 1,121 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 4,500 |
| 2000/10/11 | 1,139 | 1,139 | 1,120 | 1,120 | ±0 | ±0% | 4,000 |
| 2000/10/10 | 1,120 | 1,120 | 1,120 | 1,120 | -21 | -1.8% | 500 |
| 2000/10/06 | 1,150 | 1,150 | 1,121 | 1,141 | -29 | -2.5% | 2,000 |
| 2000/10/05 | 1,150 | 1,170 | 1,150 | 1,170 | - | - | 1,500 |
| 2000/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
6001～
6050
件表示中 / 6250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 | 16.57倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| 白 鳩 | 26,900円 | -22.7% | - | 0.00% | 3.94倍 | 0.81倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ＣＡＰＩＴＡ | 42,100円 | -25.7% | +39.1% | 1.43% | 34.48倍 | 1.00倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
