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 |
|---|---|---|---|---|---|---|---|
| 2000/04/14 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 5,500 |
| 2000/04/13 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 2000/04/12 | 1,299 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 4,000 |
| 2000/04/11 | 1,290 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 3,500 |
| 2000/04/10 | 1,390 | 1,390 | 1,300 | 1,300 | +20 | +1.6% | 2,000 |
| 2000/04/07 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 3,500 |
| 2000/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,500 |
| 2000/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 2000/04/04 | 1,369 | 1,369 | 1,350 | 1,350 | -20 | -1.5% | 1,500 |
| 2000/04/03 | 1,390 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 2,500 |
| 2000/03/31 | 1,500 | 1,500 | 1,370 | 1,370 | +20 | +1.5% | 2,500 |
| 2000/03/30 | 1,300 | 1,351 | 1,300 | 1,350 | +50 | +3.8% | 6,000 |
| 2000/03/29 | 1,302 | 1,302 | 1,300 | 1,300 | -2 | -0.2% | 3,500 |
| 2000/03/28 | 1,402 | 1,402 | 1,301 | 1,302 | -106.3 | -7.5% | 2,500 |
| 2000/03/27 | 1,291.7 | 1,408.3 | 1,250 | 1,408.3 | +166.6 | +13.4% | 16,200 |
| 2000/03/24 | 1,229.2 | 1,249.2 | 1,229.2 | 1,241.7 | +29.2 | +2.4% | 9,000 |
| 2000/03/23 | 1,215.8 | 1,215.8 | 1,212.5 | 1,212.5 | -3.3 | -0.3% | 3,600 |
| 2000/03/22 | 1,184.2 | 1,216.7 | 1,170.8 | 1,215.8 | +48.3 | +4.1% | 7,800 |
| 2000/03/21 | 1,175.8 | 1,225 | 1,167.5 | 1,167.5 | +0.8 | +0.1% | 9,600 |
| 2000/03/17 | 1,166.7 | 1,208.3 | 1,150 | 1,166.7 | ±0 | ±0% | 13,800 |
| 2000/03/16 | 1,250 | 1,250 | 1,166.7 | 1,166.7 | -83.3 | -6.7% | 17,400 |
| 2000/03/15 | 1,232.5 | 1,250 | 1,232.5 | 1,250 | +116.7 | +10.3% | 15,000 |
| 2000/03/14 | 1,050 | 1,208.3 | 1,050 | 1,133.3 | +83.3 | +7.9% | 33,000 |
| 2000/03/13 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | -0.8 | -0.1% | 5,400 |
| 2000/03/10 | 1,066.7 | 1,066.7 | 1,050.8 | 1,050.8 | -15.9 | -1.5% | 4,800 |
| 2000/03/09 | 1,067.5 | 1,067.5 | 1,066.7 | 1,066.7 | ±0 | ±0% | 1,200 |
| 2000/03/08 | 1,100 | 1,100 | 1,066.7 | 1,066.7 | +16.7 | +1.6% | 2,400 |
| 2000/03/07 | 1,050.8 | 1,050.8 | 1,050 | 1,050 | ±0 | ±0% | 5,400 |
| 2000/03/06 | 1,100 | 1,100 | 1,050 | 1,050 | -16.7 | -1.6% | 8,400 |
| 2000/03/03 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 13,800 |
| 2000/03/02 | 1,167.5 | 1,167.5 | 1,075 | 1,075 | -41.7 | -3.7% | 12,600 |
| 2000/03/01 | 1,183.3 | 1,183.3 | 1,116.7 | 1,116.7 | ±0 | ±0% | 4,800 |
| 2000/02/29 | 1,084.2 | 1,116.7 | 1,083.3 | 1,116.7 | +33.4 | +3.1% | 9,000 |
| 2000/02/28 | 1,125 | 1,125 | 1,077.5 | 1,083.3 | -40.9 | -3.6% | 4,800 |
| 2000/02/25 | 1,070.8 | 1,125 | 1,070.8 | 1,124.2 | +55 | +5.1% | 6,000 |
| 2000/02/24 | 1,068.3 | 1,069.2 | 1,068.3 | 1,069.2 | +2.5 | +0.2% | 2,400 |
| 2000/02/23 | 1,083.3 | 1,124.2 | 1,066.7 | 1,066.7 | -17.5 | -1.6% | 6,000 |
| 2000/02/22 | 1,100 | 1,100 | 1,083.3 | 1,084.2 | -15.8 | -1.4% | 5,400 |
| 2000/02/21 | 1,158.3 | 1,158.3 | 1,083.3 | 1,100 | +8.3 | +0.8% | 12,000 |
| 2000/02/18 | 1,175 | 1,183.3 | 1,083.3 | 1,091.7 | -116.6 | -9.6% | 15,000 |
| 2000/02/17 | 1,208.3 | 1,208.3 | 1,207.5 | 1,208.3 | +41.6 | +3.6% | 3,000 |
| 2000/02/16 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -49.1 | -4% | 1,200 |
| 2000/02/15 | 1,216.7 | 1,216.7 | 1,166.7 | 1,215.8 | +49.1 | +4.2% | 8,400 |
| 2000/02/14 | 1,250 | 1,250 | 1,166.7 | 1,166.7 | -83.3 | -6.7% | 8,400 |
| 2000/02/10 | 1,291.7 | 1,291.7 | 1,191.7 | 1,250 | -41.7 | -3.2% | 6,600 |
| 2000/02/09 | 1,191.7 | 1,291.7 | 1,191.7 | 1,291.7 | +83.4 | +6.9% | 3,600 |
| 2000/02/08 | 1,191.7 | 1,208.3 | 1,166.7 | 1,208.3 | +8.3 | +0.7% | 6,000 |
| 2000/02/07 | 1,209.2 | 1,209.2 | 1,200 | 1,200 | +8.3 | +0.7% | 6,000 |
| 2000/02/04 | 1,209.2 | 1,216.7 | 1,191.7 | 1,191.7 | -16.6 | -1.4% | 13,200 |
| 2000/02/03 | 1,291.7 | 1,291.7 | 1,208.3 | 1,208.3 | -166.7 | -12.1% | 8,400 |
6201～
6250
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
