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 |
|---|---|---|---|---|---|---|---|
| 2000/06/28 | 1,251 | 1,251 | 1,220 | 1,222 | +11 | +0.9% | 1,500 |
| 2000/06/27 | 1,250 | 1,250 | 1,211 | 1,211 | -39 | -3.1% | 5,500 |
| 2000/06/26 | 1,210 | 1,250 | 1,210 | 1,250 | +49 | +4.1% | 3,000 |
| 2000/06/23 | 1,219 | 1,219 | 1,201 | 1,201 | -19 | -1.6% | 8,500 |
| 2000/06/22 | 1,210 | 1,220 | 1,210 | 1,220 | -5 | -0.4% | 3,500 |
| 2000/06/21 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 3,000 |
| 2000/06/20 | 1,280 | 1,280 | 1,227 | 1,240 | +15 | +1.2% | 3,000 |
| 2000/06/19 | 1,205 | 1,225 | 1,205 | 1,225 | -20 | -1.6% | 1,500 |
| 2000/06/16 | 1,201 | 1,245 | 1,201 | 1,245 | +15 | +1.2% | 1,000 |
| 2000/06/15 | 1,230 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 3,000 |
| 2000/06/14 | 1,235 | 1,235 | 1,210 | 1,230 | -6 | -0.5% | 5,000 |
| 2000/06/13 | 1,236 | 1,236 | 1,236 | 1,236 | +1 | +0.1% | 1,000 |
| 2000/06/12 | 1,212 | 1,235 | 1,212 | 1,235 | +24 | +2% | 2,000 |
| 2000/06/09 | 1,210 | 1,211 | 1,210 | 1,211 | -79 | -6.1% | 2,500 |
| 2000/06/08 | 1,220 | 1,290 | 1,201 | 1,290 | +40 | +3.2% | 6,500 |
| 2000/06/07 | 1,290 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 3,000 |
| 2000/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | -10 | -0.8% | 1,000 |
| 2000/06/05 | 1,220 | 1,300 | 1,220 | 1,300 | +50 | +4% | 3,000 |
| 2000/06/02 | 1,220 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 3,500 |
| 2000/06/01 | 1,300 | 1,300 | 1,240 | 1,240 | -10 | -0.8% | 5,000 |
| 2000/05/31 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2000/05/30 | 1,202 | 1,250 | 1,202 | 1,250 | +49 | +4.1% | 1,000 |
| 2000/05/29 | 1,200 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 2,500 |
| 2000/05/26 | 1,250 | 1,250 | 1,201 | 1,201 | -59 | -4.7% | 4,500 |
| 2000/05/25 | 1,252 | 1,298 | 1,252 | 1,260 | +9 | +0.7% | 2,000 |
| 2000/05/24 | 1,255 | 1,275 | 1,251 | 1,251 | -3 | -0.2% | 4,000 |
| 2000/05/23 | 1,281 | 1,281 | 1,254 | 1,254 | -29 | -2.3% | 4,500 |
| 2000/05/22 | 1,330 | 1,330 | 1,281 | 1,283 | -47 | -3.5% | 2,000 |
| 2000/05/19 | 1,300 | 1,340 | 1,300 | 1,330 | +30 | +2.3% | 5,000 |
| 2000/05/18 | 1,312 | 1,312 | 1,300 | 1,300 | -11 | -0.8% | 5,500 |
| 2000/05/17 | 1,400 | 1,400 | 1,300 | 1,311 | -79 | -5.7% | 7,000 |
| 2000/05/16 | 1,311 | 1,390 | 1,311 | 1,390 | -10 | -0.7% | 1,500 |
| 2000/05/15 | 1,440 | 1,460 | 1,400 | 1,400 | +40 | +2.9% | 5,500 |
| 2000/05/12 | 1,300 | 1,360 | 1,300 | 1,360 | +60 | +4.6% | 2,500 |
| 2000/05/11 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,500 |
| 2000/05/10 | 1,300 | 1,300 | 1,270 | 1,300 | +48 | +3.8% | 6,500 |
| 2000/05/09 | 1,252 | 1,252 | 1,252 | 1,252 | +2 | +0.2% | 500 |
| 2000/05/08 | 1,300 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 8,000 |
| 2000/05/02 | 1,300 | 1,300 | 1,260 | 1,260 | ±0 | ±0% | 3,500 |
| 2000/05/01 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 1,500 |
| 2000/04/28 | 1,281 | 1,281 | 1,280 | 1,280 | +30 | +2.4% | 1,000 |
| 2000/04/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2000/04/26 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 1,500 |
| 2000/04/25 | 1,299 | 1,299 | 1,200 | 1,200 | -80 | -6.3% | 3,000 |
| 2000/04/24 | 1,280 | 1,300 | 1,280 | 1,280 | - | - | 7,500 |
| 2000/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/20 | 1,160 | 1,250 | 1,160 | 1,250 | ±0 | ±0% | 5,500 |
| 2000/04/19 | 1,200 | 1,250 | 1,200 | 1,250 | +90 | +7.8% | 3,500 |
| 2000/04/18 | 1,220 | 1,220 | 1,160 | 1,160 | -60 | -4.9% | 3,000 |
| 2000/04/17 | 1,280 | 1,280 | 1,200 | 1,220 | -60 | -4.7% | 3,000 |
6151～
6200
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
