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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 201 | 201 | 199 | 201 | ±0 | ±0% | 14,700 |
| 2024/10/04 | 200 | 202 | 199 | 201 | +1 | +0.5% | 19,400 |
| 2024/10/03 | 200 | 201 | 199 | 200 | +1 | +0.5% | 10,300 |
| 2024/10/02 | 202 | 202 | 199 | 199 | -3 | -1.5% | 10,000 |
| 2024/10/01 | 201 | 202 | 201 | 202 | +2 | +1% | 5,200 |
| 2024/09/30 | 204 | 204 | 199 | 200 | -6 | -2.9% | 20,300 |
| 2024/09/27 | 200 | 206 | 199 | 206 | +5 | +2.5% | 13,800 |
| 2024/09/26 | 199 | 201 | 198 | 201 | +2 | +1% | 12,900 |
| 2024/09/25 | 200 | 200 | 198 | 199 | -1 | -0.5% | 19,100 |
| 2024/09/24 | 200 | 203 | 200 | 200 | ±0 | ±0% | 17,300 |
| 2024/09/20 | 200 | 202 | 200 | 200 | -2 | -1% | 11,600 |
| 2024/09/19 | 199 | 202 | 199 | 202 | +3 | +1.5% | 18,700 |
| 2024/09/18 | 198 | 200 | 198 | 199 | +1 | +0.5% | 11,100 |
| 2024/09/17 | 203 | 203 | 198 | 198 | -2 | -1% | 14,600 |
| 2024/09/13 | 198 | 201 | 198 | 200 | -1 | -0.5% | 15,100 |
| 2024/09/12 | 202 | 203 | 198 | 201 | +1 | +0.5% | 30,500 |
| 2024/09/11 | 203 | 204 | 199 | 200 | -5 | -2.4% | 17,300 |
| 2024/09/10 | 203 | 205 | 203 | 205 | +1 | +0.5% | 4,800 |
| 2024/09/09 | 206 | 206 | 201 | 204 | -2 | -1% | 9,300 |
| 2024/09/06 | 205 | 209 | 203 | 206 | +1 | +0.5% | 15,400 |
| 2024/09/05 | 208 | 210 | 202 | 205 | -5 | -2.4% | 37,900 |
| 2024/09/04 | 214 | 214 | 210 | 210 | -7 | -3.2% | 25,200 |
| 2024/09/03 | 218 | 221 | 217 | 217 | -1 | -0.5% | 13,000 |
| 2024/09/02 | 218 | 219 | 215 | 218 | +1 | +0.5% | 6,900 |
| 2024/08/30 | 217 | 221 | 214 | 217 | -2 | -0.9% | 23,500 |
| 2024/08/29 | 214 | 219 | 214 | 219 | +2 | +0.9% | 11,200 |
| 2024/08/28 | 214 | 219 | 213 | 217 | +2 | +0.9% | 27,500 |
| 2024/08/27 | 215 | 217 | 214 | 215 | ±0 | ±0% | 11,800 |
| 2024/08/26 | 214 | 217 | 212 | 215 | +4 | +1.9% | 22,500 |
| 2024/08/23 | 212 | 215 | 211 | 211 | -4 | -1.9% | 11,600 |
| 2024/08/22 | 213 | 215 | 213 | 215 | +1 | +0.5% | 4,100 |
| 2024/08/21 | 214 | 215 | 212 | 214 | +1 | +0.5% | 6,700 |
| 2024/08/20 | 217 | 217 | 211 | 213 | +2 | +0.9% | 31,500 |
| 2024/08/19 | 210 | 214 | 209 | 211 | -5 | -2.3% | 26,500 |
| 2024/08/16 | 216 | 220 | 212 | 216 | -3 | -1.4% | 28,000 |
| 2024/08/15 | 216 | 219 | 214 | 219 | +4 | +1.9% | 10,200 |
| 2024/08/14 | 215 | 220 | 206 | 215 | ±0 | ±0% | 48,100 |
| 2024/08/13 | 207 | 217 | 204 | 215 | +8 | +3.9% | 21,800 |
| 2024/08/09 | 196 | 210 | 196 | 207 | +11 | +5.6% | 29,700 |
| 2024/08/08 | 194 | 204 | 194 | 196 | -1 | -0.5% | 21,800 |
| 2024/08/07 | 191 | 200 | 187 | 197 | +1 | +0.5% | 73,100 |
| 2024/08/06 | 184 | 209 | 179 | 196 | +8 | +4.3% | 65,800 |
| 2024/08/05 | 223 | 224 | 170 | 188 | -36 | -16.1% | 151,500 |
| 2024/08/02 | 235 | 237 | 224 | 224 | -14 | -5.9% | 72,400 |
| 2024/08/01 | 244 | 245 | 238 | 238 | -5 | -2.1% | 23,200 |
| 2024/07/31 | 239 | 243 | 237 | 243 | +8 | +3.4% | 26,300 |
| 2024/07/30 | 253 | 253 | 235 | 235 | -18 | -7.1% | 99,300 |
| 2024/07/29 | 255 | 256 | 252 | 253 | -1 | -0.4% | 12,200 |
| 2024/07/26 | 254 | 257 | 252 | 254 | ±0 | ±0% | 7,900 |
| 2024/07/25 | 251 | 257 | 251 | 254 | +1 | +0.4% | 8,500 |
201～
250
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
