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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 921 | 925 | 915 | 916 | -24 | -2.6% | 6,800 |
| 2007/11/09 | 936 | 940 | 930 | 940 | -2 | -0.2% | 3,100 |
| 2007/11/08 | 964 | 964 | 942 | 942 | -32 | -3.3% | 4,900 |
| 2007/11/07 | 979 | 979 | 961 | 974 | -1 | -0.1% | 7,400 |
| 2007/11/06 | 975 | 976 | 971 | 975 | +5 | +0.5% | 3,600 |
| 2007/11/05 | 969 | 972 | 969 | 970 | +1 | +0.1% | 2,300 |
| 2007/11/02 | 968 | 972 | 967 | 969 | -1 | -0.1% | 3,800 |
| 2007/11/01 | 967 | 970 | 967 | 970 | +6 | +0.6% | 5,500 |
| 2007/10/31 | 958 | 964 | 953 | 964 | +4 | +0.4% | 7,900 |
| 2007/10/30 | 945 | 960 | 945 | 960 | -5 | -0.5% | 9,600 |
| 2007/10/29 | 950 | 967 | 950 | 965 | +15 | +1.6% | 14,500 |
| 2007/10/26 | 955 | 955 | 949 | 950 | ±0 | ±0% | 2,700 |
| 2007/10/25 | 949 | 954 | 949 | 950 | -8 | -0.8% | 4,000 |
| 2007/10/24 | 957 | 959 | 954 | 958 | +4 | +0.4% | 3,300 |
| 2007/10/23 | 952 | 954 | 951 | 954 | ±0 | ±0% | 2,700 |
| 2007/10/22 | 953 | 954 | 950 | 954 | -5 | -0.5% | 3,100 |
| 2007/10/19 | 960 | 961 | 957 | 959 | -5 | -0.5% | 2,500 |
| 2007/10/18 | 960 | 964 | 951 | 964 | +8 | +0.8% | 6,700 |
| 2007/10/17 | 970 | 970 | 952 | 956 | +2 | +0.2% | 6,900 |
| 2007/10/16 | 953 | 960 | 953 | 954 | +1 | +0.1% | 2,200 |
| 2007/10/15 | 960 | 960 | 951 | 953 | -1 | -0.1% | 6,700 |
| 2007/10/12 | 948 | 955 | 948 | 954 | +4 | +0.4% | 7,000 |
| 2007/10/11 | 944 | 950 | 942 | 950 | +5 | +0.5% | 4,700 |
| 2007/10/10 | 950 | 954 | 945 | 945 | -4 | -0.4% | 3,800 |
| 2007/10/09 | 945 | 953 | 945 | 949 | -6 | -0.6% | 4,700 |
| 2007/10/05 | 947 | 957 | 947 | 955 | -2 | -0.2% | 2,500 |
| 2007/10/04 | 941 | 957 | 941 | 957 | -3 | -0.3% | 3,500 |
| 2007/10/03 | 959 | 961 | 957 | 960 | -6 | -0.6% | 4,600 |
| 2007/10/02 | 962 | 970 | 960 | 966 | +11 | +1.2% | 4,200 |
| 2007/10/01 | 952 | 963 | 949 | 955 | -10 | -1% | 5,000 |
| 2007/09/28 | 965 | 966 | 944 | 965 | ±0 | ±0% | 6,800 |
| 2007/09/27 | 938 | 965 | 938 | 965 | +29 | +3.1% | 12,400 |
| 2007/09/26 | 915 | 937 | 893 | 936 | +11 | +1.2% | 21,900 |
| 2007/09/25 | 959 | 960 | 925 | 925 | -55 | -5.6% | 34,000 |
| 2007/09/21 | 995 | 1,001 | 980 | 980 | -22 | -2.2% | 53,000 |
| 2007/09/20 | 1,003 | 1,004 | 996 | 1,002 | -3 | -0.3% | 12,500 |
| 2007/09/19 | 999 | 1,008 | 999 | 1,005 | +11 | +1.1% | 9,200 |
| 2007/09/18 | 999 | 999 | 994 | 994 | -1 | -0.1% | 5,000 |
| 2007/09/14 | 1,015 | 1,015 | 990 | 995 | +4 | +0.4% | 18,300 |
| 2007/09/13 | 998 | 998 | 985 | 991 | -7 | -0.7% | 8,600 |
| 2007/09/12 | 995 | 999 | 992 | 998 | +2 | +0.2% | 5,900 |
| 2007/09/11 | 985 | 998 | 985 | 996 | +6 | +0.6% | 4,800 |
| 2007/09/10 | 979 | 995 | 973 | 990 | -9 | -0.9% | 7,800 |
| 2007/09/07 | 998 | 1,006 | 996 | 999 | +1 | +0.1% | 5,900 |
| 2007/09/06 | 997 | 1,009 | 997 | 998 | -10 | -1% | 4,800 |
| 2007/09/05 | 1,008 | 1,014 | 998 | 1,008 | +10 | +1% | 7,500 |
| 2007/09/04 | 1,016 | 1,016 | 998 | 998 | -14 | -1.4% | 6,500 |
| 2007/09/03 | 985 | 1,020 | 985 | 1,012 | +29 | +3% | 12,300 |
| 2007/08/31 | 966 | 983 | 962 | 983 | +17 | +1.8% | 6,800 |
| 2007/08/30 | 960 | 966 | 954 | 966 | +21 | +2.2% | 9,100 |
4351～
4400
件表示中 / 6299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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| セキド | 74,500円 | +1.8% | - | 0.00% | 539.86倍 | 2.72倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ニチリョク | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 白 鳩 | 28,300円 | -22.7% | - | 0.00% | 4.14倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
市場注目の銘柄
チャート関連のコラム
