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 |
|---|---|---|---|---|---|---|---|
| 2001/02/06 | 1,040 | 1,040 | 1,039 | 1,040 | ±0 | ±0% | 1,500 |
| 2001/02/05 | 1,040 | 1,040 | 1,002 | 1,040 | +4 | +0.4% | 2,500 |
| 2001/02/02 | 1,039 | 1,039 | 1,036 | 1,036 | -4 | -0.4% | 1,000 |
| 2001/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 500 |
| 2001/01/31 | 1,015 | 1,015 | 1,000 | 1,000 | -45 | -4.3% | 2,500 |
| 2001/01/30 | 1,001 | 1,045 | 1,001 | 1,045 | +44 | +4.4% | 2,500 |
| 2001/01/29 | 1,000 | 1,060 | 1,000 | 1,001 | ±0 | ±0% | 3,000 |
| 2001/01/26 | 1,010 | 1,010 | 1,001 | 1,001 | -47 | -4.5% | 2,500 |
| 2001/01/25 | 1,048 | 1,048 | 1,048 | 1,048 | +48 | +4.8% | 500 |
| 2001/01/24 | 1,001 | 1,001 | 1,000 | 1,000 | -40 | -3.8% | 1,000 |
| 2001/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2001/01/22 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 4,500 |
| 2001/01/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 4,000 |
| 2001/01/18 | 1,010 | 1,020 | 1,010 | 1,020 | +20 | +2% | 7,000 |
| 2001/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,500 |
| 2001/01/16 | 976 | 1,000 | 976 | 1,000 | +24 | +2.5% | 4,500 |
| 2001/01/15 | 975 | 985 | 975 | 976 | +1 | +0.1% | 2,500 |
| 2001/01/12 | 955 | 975 | 955 | 975 | +23 | +2.4% | 2,500 |
| 2001/01/11 | 952 | 952 | 951 | 952 | +1 | +0.1% | 1,500 |
| 2001/01/10 | 951 | 952 | 950 | 951 | -39 | -3.9% | 2,500 |
| 2001/01/09 | 995 | 1,009 | 990 | 990 | +10 | +1% | 1,500 |
| 2001/01/05 | 1,000 | 1,000 | 980 | 980 | -5 | -0.5% | 1,500 |
| 2001/01/04 | 1,000 | 1,000 | 985 | 985 | +14 | +1.4% | 1,000 |
| 2000/12/29 | 971 | 971 | 971 | 971 | +1 | +0.1% | 500 |
| 2000/12/28 | 970 | 970 | 970 | 970 | +29 | +3.1% | 500 |
| 2000/12/27 | 941 | 941 | 941 | 941 | - | - | 500 |
| 2000/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/25 | 940 | 940 | 940 | 940 | ±0 | ±0% | 500 |
| 2000/12/22 | 940 | 940 | 940 | 940 | ±0 | ±0% | 500 |
| 2000/12/21 | 935 | 940 | 935 | 940 | +10 | +1.1% | 3,500 |
| 2000/12/20 | 960 | 960 | 930 | 930 | -40 | -4.1% | 2,000 |
| 2000/12/19 | 1,040 | 1,040 | 970 | 970 | -1 | -0.1% | 2,000 |
| 2000/12/18 | 980 | 980 | 971 | 971 | -9 | -0.9% | 3,500 |
| 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 |
6001～
6050
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
