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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 259 | 315 | 252 | 257 | +4 | +1.6% | 4,431,700 |
| 2024/03/18 | 254 | 258 | 250 | 253 | -1 | -0.4% | 306,600 |
| 2024/03/15 | 276 | 309 | 252 | 254 | -14 | -5.2% | 2,353,300 |
| 2024/03/14 | 302 | 373 | 267 | 268 | -50 | -15.7% | 16,529,800 |
| 2024/03/13 | 237 | 318 | 236 | 318 | +80 | +33.6% | 2,798,500 |
| 2024/03/12 | 237 | 238 | 235 | 238 | +3 | +1.3% | 22,500 |
| 2024/03/11 | 238 | 238 | 234 | 235 | -3 | -1.3% | 33,500 |
| 2024/03/08 | 238 | 240 | 238 | 238 | -2 | -0.8% | 12,400 |
| 2024/03/07 | 238 | 243 | 237 | 240 | +4 | +1.7% | 20,700 |
| 2024/03/06 | 236 | 238 | 236 | 236 | -1 | -0.4% | 17,500 |
| 2024/03/05 | 237 | 239 | 235 | 237 | -1 | -0.4% | 24,400 |
| 2024/03/04 | 238 | 238 | 235 | 238 | +1 | +0.4% | 25,700 |
| 2024/03/01 | 237 | 238 | 236 | 237 | ±0 | ±0% | 16,100 |
| 2024/02/29 | 237 | 238 | 236 | 237 | -2 | -0.8% | 74,100 |
| 2024/02/28 | 237 | 240 | 237 | 239 | +1 | +0.4% | 14,300 |
| 2024/02/27 | 240 | 241 | 236 | 238 | -3 | -1.2% | 60,200 |
| 2024/02/26 | 240 | 243 | 240 | 241 | -1 | -0.4% | 60,100 |
| 2024/02/22 | 243 | 243 | 240 | 242 | -1 | -0.4% | 48,300 |
| 2024/02/21 | 242 | 244 | 242 | 243 | -1 | -0.4% | 7,300 |
| 2024/02/20 | 244 | 244 | 242 | 244 | ±0 | ±0% | 8,400 |
| 2024/02/19 | 241 | 244 | 241 | 244 | +3 | +1.2% | 10,400 |
| 2024/02/16 | 244 | 244 | 240 | 241 | -3 | -1.2% | 50,300 |
| 2024/02/15 | 246 | 246 | 240 | 244 | +1 | +0.4% | 27,400 |
| 2024/02/14 | 249 | 249 | 243 | 243 | -8 | -3.2% | 18,300 |
| 2024/02/13 | 246 | 251 | 244 | 251 | +5 | +2% | 41,500 |
| 2024/02/09 | 243 | 246 | 243 | 246 | +3 | +1.2% | 16,000 |
| 2024/02/08 | 243 | 245 | 243 | 243 | ±0 | ±0% | 11,000 |
| 2024/02/07 | 243 | 245 | 243 | 243 | ±0 | ±0% | 3,400 |
| 2024/02/06 | 243 | 244 | 243 | 243 | -2 | -0.8% | 4,100 |
| 2024/02/05 | 243 | 245 | 243 | 245 | +2 | +0.8% | 5,900 |
| 2024/02/02 | 243 | 244 | 242 | 243 | ±0 | ±0% | 11,400 |
| 2024/02/01 | 243 | 244 | 243 | 243 | -1 | -0.4% | 7,300 |
| 2024/01/31 | 244 | 246 | 243 | 244 | +2 | +0.8% | 15,000 |
| 2024/01/30 | 247 | 248 | 242 | 242 | -6 | -2.4% | 74,900 |
| 2024/01/29 | 246 | 248 | 245 | 248 | +2 | +0.8% | 6,100 |
| 2024/01/26 | 247 | 248 | 245 | 246 | -1 | -0.4% | 5,000 |
| 2024/01/25 | 247 | 249 | 247 | 247 | ±0 | ±0% | 13,000 |
| 2024/01/24 | 248 | 248 | 244 | 247 | -1 | -0.4% | 20,200 |
| 2024/01/23 | 244 | 248 | 243 | 248 | +3 | +1.2% | 11,500 |
| 2024/01/22 | 244 | 245 | 243 | 245 | -1 | -0.4% | 23,400 |
| 2024/01/19 | 251 | 251 | 243 | 246 | -3 | -1.2% | 25,800 |
| 2024/01/18 | 246 | 251 | 246 | 249 | +1 | +0.4% | 17,200 |
| 2024/01/17 | 245 | 250 | 245 | 248 | ±0 | ±0% | 17,500 |
| 2024/01/16 | 249 | 249 | 245 | 248 | ±0 | ±0% | 10,100 |
| 2024/01/15 | 249 | 250 | 245 | 248 | +1 | +0.4% | 14,500 |
| 2024/01/12 | 248 | 249 | 245 | 247 | -2 | -0.8% | 23,600 |
| 2024/01/11 | 247 | 249 | 247 | 249 | +2 | +0.8% | 19,400 |
| 2024/01/10 | 248 | 249 | 245 | 247 | +1 | +0.4% | 20,700 |
| 2024/01/09 | 236 | 248 | 236 | 246 | +8 | +3.4% | 50,500 |
| 2024/01/05 | 236 | 239 | 236 | 238 | +2 | +0.8% | 11,000 |
301～
350
件表示中 / 6247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% | 80.97倍 | 16.57倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ハピネス＆Ｄ | 70,700円 | -19.3% | - | 2.12% | - | 2.39倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| 光フード | 183,900円 | +13.3% | +19.9% | 2.18% | 17.21倍 | 1.46倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ＣＡＰＩＴＡ | 41,100円 | -25.7% | +39.1% | 1.46% | 33.66倍 | 0.97倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
