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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 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 |
| 2000/10/03 | 1,200 | 1,200 | 1,120 | 1,120 | -30 | -2.6% | 3,000 |
| 2000/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2000/09/29 | 1,190 | 1,190 | 1,150 | 1,150 | +20 | +1.8% | 1,000 |
| 2000/09/28 | 1,180 | 1,180 | 1,120 | 1,130 | -80 | -6.6% | 2,500 |
| 2000/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | -9 | -0.7% | 1,500 |
| 2000/09/26 | 1,214 | 1,219 | 1,214 | 1,219 | -41 | -3.3% | 1,500 |
| 2000/09/25 | 1,259 | 1,269 | 1,251 | 1,260 | +10 | +0.8% | 5,500 |
| 2000/09/22 | 1,251 | 1,259 | 1,250 | 1,250 | +3 | +0.2% | 4,500 |
| 2000/09/21 | 1,250 | 1,260 | 1,246 | 1,247 | +2 | +0.2% | 3,500 |
| 2000/09/20 | 1,240 | 1,250 | 1,240 | 1,245 | +15 | +1.2% | 1,500 |
| 2000/09/19 | 1,230 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 2000/09/18 | 1,244 | 1,244 | 1,240 | 1,240 | -5 | -0.4% | 5,000 |
| 2000/09/14 | 1,240 | 1,245 | 1,239 | 1,245 | +15 | +1.2% | 9,000 |
| 2000/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2000/09/12 | 1,248 | 1,248 | 1,230 | 1,230 | -18 | -1.4% | 7,500 |
| 2000/09/11 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 1,500 |
| 2000/09/08 | 1,230 | 1,249 | 1,230 | 1,249 | +23 | +1.9% | 1,000 |
6051～
6100
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
