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 |
|---|---|---|---|---|---|---|---|
| 2000/02/02 | 1,375 | 1,375 | 1,375 | 1,375 | +41.7 | +3.1% | 600 |
| 2000/02/01 | 1,333.3 | 1,333.3 | 1,258.3 | 1,333.3 | ±0 | ±0% | 1,800 |
| 2000/01/31 | 1,250 | 1,333.3 | 1,250 | 1,333.3 | +83.3 | +6.7% | 2,400 |
| 2000/01/28 | 1,266.7 | 1,266.7 | 1,250 | 1,250 | -33.3 | -2.6% | 3,600 |
| 2000/01/27 | 1,291.7 | 1,291.7 | 1,283.3 | 1,283.3 | -8.4 | -0.7% | 2,400 |
| 2000/01/26 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | - | - | 1,800 |
| 2000/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/24 | 1,300 | 1,300 | 1,268.3 | 1,300 | -33.3 | -2.5% | 6,000 |
| 2000/01/21 | 1,333.3 | 1,416.7 | 1,300 | 1,333.3 | +41.6 | +3.2% | 4,200 |
| 2000/01/20 | 1,358.3 | 1,358.3 | 1,291.7 | 1,291.7 | -66.6 | -4.9% | 7,800 |
| 2000/01/19 | 1,458.3 | 1,458.3 | 1,358.3 | 1,358.3 | -100 | -6.9% | 8,400 |
| 2000/01/18 | 1,458.3 | 1,459.2 | 1,457.5 | 1,458.3 | +91.6 | +6.7% | 6,000 |
| 2000/01/17 | 1,608.3 | 1,608.3 | 1,366.7 | 1,366.7 | - | - | 19,800 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 1,185 | 1,251.7 | 1,185 | 1,191.7 | +7.5 | +0.6% | 3,000 |
| 2000/01/12 | 1,208.3 | 1,233.3 | 1,184.2 | 1,184.2 | +0.9 | +0.1% | 6,000 |
| 2000/01/11 | 1,208.3 | 1,208.3 | 1,183.3 | 1,183.3 | -25 | -2.1% | 4,800 |
| 2000/01/07 | 1,233.3 | 1,233.3 | 1,208.3 | 1,208.3 | +25 | +2.1% | 3,600 |
| 2000/01/06 | 1,183.3 | 1,208.3 | 1,166.7 | 1,183.3 | ±0 | ±0% | 8,400 |
| 2000/01/05 | 1,231.7 | 1,231.7 | 1,166.7 | 1,183.3 | +18.3 | +1.6% | 6,600 |
| 2000/01/04 | 1,248.3 | 1,248.3 | 1,165 | 1,165 | -83.3 | -6.7% | 1,800 |
| 1999/12/30 | 1,248.3 | 1,248.3 | 1,248.3 | 1,248.3 | ±0 | ±0% | 600 |
| 1999/12/29 | 1,248.3 | 1,248.3 | 1,248.3 | 1,248.3 | +81.6 | +7% | 600 |
| 1999/12/28 | 1,168.3 | 1,171.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 6,600 |
| 1999/12/27 | 1,150 | 1,183.3 | 1,150 | 1,166.7 | -66.6 | -5.4% | 9,000 |
| 1999/12/24 | 1,091.7 | 1,233.3 | 1,083.3 | 1,233.3 | +158.3 | +14.7% | 19,200 |
| 1999/12/22 | 1,141.7 | 1,158.3 | 1,066.7 | 1,075 | -34.2 | -3.1% | 34,200 |
| 1999/12/21 | 1,208.3 | 1,208.3 | 1,092.5 | 1,109.2 | -99.1 | -8.2% | 15,600 |
| 1999/12/20 | 1,375 | 1,375 | 1,208.3 | 1,208.3 | -125 | -9.4% | 17,400 |
| 1999/12/17 | 1,333.3 | 1,333.3 | 1,250 | 1,333.3 | ±0 | ±0% | 19,800 |
| 1999/12/16 | 1,333.3 | 1,383.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 12,600 |
| 1999/12/15 | 1,391.7 | 1,416.7 | 1,333.3 | 1,333.3 | -108.4 | -7.5% | 19,800 |
| 1999/12/14 | 1,333.3 | 1,441.7 | 1,333.3 | 1,441.7 | - | - | 27,600 |
6251～
6283
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
