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 |
|---|---|---|---|---|---|---|---|
| 2000/09/07 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/06 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/05 | 1,226 | 1,226 | 1,225 | 1,226 | ±0 | ±0% | 2,500 |
| 2000/09/04 | 1,280 | 1,280 | 1,220 | 1,226 | +9 | +0.7% | 3,500 |
| 2000/09/01 | 1,230 | 1,230 | 1,214 | 1,217 | -55 | -4.3% | 2,000 |
| 2000/08/31 | 1,220 | 1,272 | 1,212 | 1,272 | +52 | +4.3% | 4,500 |
| 2000/08/30 | 1,222 | 1,223 | 1,220 | 1,220 | -10 | -0.8% | 4,000 |
| 2000/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | +8 | +0.7% | 3,000 |
| 2000/08/28 | 1,220 | 1,230 | 1,220 | 1,222 | +2 | +0.2% | 2,000 |
| 2000/08/25 | 1,220 | 1,230 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 2000/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2000/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/22 | 1,248 | 1,248 | 1,248 | 1,248 | +38 | +3.1% | 500 |
| 2000/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 4,000 |
| 2000/08/18 | 1,245 | 1,250 | 1,225 | 1,225 | - | - | 2,500 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,221 | 1,269 | 1,221 | 1,269 | +6 | +0.5% | 2,500 |
| 2000/08/15 | 1,263 | 1,263 | 1,263 | 1,263 | +63 | +5.3% | 2,500 |
| 2000/08/14 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 8,500 |
| 2000/08/11 | 1,223 | 1,224 | 1,220 | 1,221 | ±0 | ±0% | 5,000 |
| 2000/08/10 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 500 |
| 2000/08/09 | 1,221 | 1,230 | 1,221 | 1,221 | +1 | +0.1% | 3,000 |
| 2000/08/08 | 1,249 | 1,249 | 1,220 | 1,220 | -70 | -5.4% | 2,000 |
| 2000/08/07 | 1,221 | 1,290 | 1,220 | 1,290 | +75 | +6.2% | 3,500 |
| 2000/08/04 | 1,250 | 1,250 | 1,215 | 1,215 | -10 | -0.8% | 4,500 |
| 2000/08/03 | 1,245 | 1,245 | 1,225 | 1,225 | +13 | +1.1% | 3,500 |
| 2000/08/02 | 1,220 | 1,225 | 1,212 | 1,212 | -3 | -0.2% | 4,000 |
| 2000/08/01 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,212 | 1,215 | -7 | -0.6% | 4,000 |
| 2000/07/28 | 1,222 | 1,222 | 1,222 | 1,222 | -18 | -1.5% | 2,500 |
| 2000/07/27 | 1,280 | 1,290 | 1,240 | 1,240 | -40 | -3.1% | 6,000 |
| 2000/07/26 | 1,247 | 1,280 | 1,244 | 1,280 | +35 | +2.8% | 3,000 |
| 2000/07/25 | 1,250 | 1,250 | 1,245 | 1,245 | -10 | -0.8% | 3,000 |
| 2000/07/24 | 1,255 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 2,000 |
| 2000/07/21 | 1,256 | 1,295 | 1,255 | 1,255 | +4 | +0.3% | 2,500 |
| 2000/07/19 | 1,251 | 1,251 | 1,251 | 1,251 | -50 | -3.8% | 500 |
| 2000/07/18 | 1,325 | 1,325 | 1,301 | 1,301 | -20 | -1.5% | 5,000 |
| 2000/07/17 | 1,301 | 1,325 | 1,301 | 1,321 | +21 | +1.6% | 3,000 |
| 2000/07/14 | 1,300 | 1,300 | 1,300 | 1,300 | +58 | +4.7% | 17,000 |
| 2000/07/13 | 1,242 | 1,243 | 1,242 | 1,242 | +2 | +0.2% | 2,000 |
| 2000/07/12 | 1,250 | 1,250 | 1,240 | 1,240 | -11 | -0.9% | 1,000 |
| 2000/07/11 | 1,260 | 1,290 | 1,251 | 1,251 | +26 | +2.1% | 4,000 |
| 2000/07/10 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2000/07/06 | 1,250 | 1,260 | 1,250 | 1,250 | -11 | -0.9% | 3,500 |
| 2000/07/05 | 1,290 | 1,290 | 1,261 | 1,261 | -37 | -2.9% | 4,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,298 | 1,298 | +48 | +3.8% | 3,000 |
| 2000/07/03 | 1,250 | 1,253 | 1,240 | 1,250 | -3 | -0.2% | 3,500 |
| 2000/06/30 | 1,250 | 1,253 | 1,230 | 1,253 | +28 | +2.3% | 2,500 |
| 2000/06/29 | 1,225 | 1,225 | 1,225 | 1,225 | +3 | +0.2% | 500 |
6101～
6150
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
