マーソの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,040 | 1,125 | 1,032 | 1,125 | +58 | +5.4% | 14,700 |
| 2025/08/12 | 1,058 | 1,130 | 1,030 | 1,067 | -21 | -1.9% | 4,500 |
| 2025/08/08 | 1,100 | 1,100 | 1,069 | 1,088 | -2 | -0.2% | 700 |
| 2025/08/07 | 1,065 | 1,090 | 1,065 | 1,090 | +22 | +2.1% | 400 |
| 2025/08/06 | 1,068 | 1,068 | 1,068 | 1,068 | -30 | -2.7% | 100 |
| 2025/08/05 | 1,070 | 1,099 | 1,070 | 1,098 | -2 | -0.2% | 500 |
| 2025/08/04 | 1,104 | 1,104 | 1,068 | 1,100 | +26 | +2.4% | 2,500 |
| 2025/08/01 | 1,056 | 1,134 | 1,052 | 1,074 | -12 | -1.1% | 3,300 |
| 2025/07/31 | 1,100 | 1,111 | 1,081 | 1,086 | -44 | -3.9% | 1,200 |
| 2025/07/30 | 1,098 | 1,130 | 1,072 | 1,130 | +30 | +2.7% | 5,800 |
| 2025/07/29 | 1,028 | 1,100 | 1,018 | 1,100 | +110 | +11.1% | 11,200 |
| 2025/07/28 | 987 | 990 | 987 | 990 | +4 | +0.4% | 300 |
| 2025/07/25 | 1,005 | 1,015 | 985 | 986 | -4 | -0.4% | 1,400 |
| 2025/07/24 | 990 | 990 | 990 | 990 | +5 | +0.5% | 500 |
| 2025/07/23 | 985 | 985 | 980 | 985 | ±0 | ±0% | 400 |
| 2025/07/22 | 979 | 986 | 979 | 985 | -1 | -0.1% | 900 |
| 2025/07/18 | 974 | 986 | 970 | 986 | +7 | +0.7% | 1,100 |
| 2025/07/17 | 968 | 985 | 968 | 979 | ±0 | ±0% | 500 |
| 2025/07/16 | 968 | 979 | 959 | 979 | +8 | +0.8% | 2,400 |
| 2025/07/15 | 972 | 972 | 971 | 971 | -9 | -0.9% | 200 |
| 2025/07/14 | 991 | 991 | 972 | 980 | -14 | -1.4% | 1,900 |
| 2025/07/11 | 990 | 1,099 | 979 | 994 | +11 | +1.1% | 34,700 |
| 2025/07/10 | 992 | 992 | 983 | 983 | -17 | -1.7% | 800 |
| 2025/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2025/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 800 |
| 2025/07/04 | 1,005 | 1,005 | 999 | 1,000 | +1 | +0.1% | 1,600 |
| 2025/07/03 | 1,004 | 1,004 | 999 | 999 | -6 | -0.6% | 1,000 |
| 2025/07/02 | 999 | 1,005 | 999 | 1,005 | +5 | +0.5% | 1,300 |
| 2025/07/01 | 981 | 1,000 | 981 | 1,000 | +6 | +0.6% | 400 |
| 2025/06/30 | 1,025 | 1,025 | 994 | 994 | -40 | -3.9% | 1,800 |
| 2025/06/27 | 1,061 | 1,061 | 1,001 | 1,034 | +44 | +4.4% | 2,800 |
| 2025/06/26 | 972 | 990 | 972 | 990 | +8 | +0.8% | 1,100 |
| 2025/06/25 | 984 | 986 | 970 | 982 | -2 | -0.2% | 1,200 |
| 2025/06/24 | 975 | 984 | 965 | 984 | +9 | +0.9% | 1,900 |
| 2025/06/23 | 960 | 975 | 960 | 975 | +11 | +1.1% | 1,100 |
| 2025/06/20 | 966 | 966 | 952 | 964 | -13 | -1.3% | 700 |
| 2025/06/19 | 961 | 977 | 961 | 977 | +16 | +1.7% | 800 |
| 2025/06/18 | 965 | 980 | 954 | 961 | -6 | -0.6% | 2,800 |
| 2025/06/17 | 977 | 992 | 967 | 967 | -12 | -1.2% | 1,300 |
| 2025/06/16 | 998 | 998 | 966 | 979 | -6 | -0.6% | 3,000 |
| 2025/06/13 | 974 | 985 | 971 | 985 | ±0 | ±0% | 1,400 |
| 2025/06/12 | 976 | 1,005 | 952 | 985 | +9 | +0.9% | 3,100 |
| 2025/06/11 | 1,001 | 1,001 | 976 | 976 | -27 | -2.7% | 2,200 |
| 2025/06/10 | 1,070 | 1,073 | 1,002 | 1,003 | -43 | -4.1% | 12,100 |
| 2025/06/09 | 1,040 | 1,280 | 1,027 | 1,046 | -114 | -9.8% | 65,000 |
| 2025/06/06 | 1,010 | 1,174 | 1,010 | 1,160 | +120 | +11.5% | 35,700 |
| 2025/06/05 | 1,039 | 1,040 | 1,039 | 1,040 | ±0 | ±0% | 1,300 |
| 2025/06/04 | 975 | 1,040 | 961 | 1,040 | +50 | +5.1% | 2,200 |
| 2025/06/03 | 970 | 1,015 | 970 | 990 | +5 | +0.5% | 1,900 |
1～
50
件表示中 / 401件
類似銘柄と比較する
現在ご覧いただいている「マーソ」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 |
|---|---|---|---|---|---|---|---|---|
| マーソ | 112,500円 | 0.0% | -77.1% | 0.00% | 159.80倍 | 1.98倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| トーシンＨＤ | 61,600円 | +2.6% | -12.9% | 1.62% | 12.21倍 | 1.04倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ユビキタスＡＩ | 38,300円 | +5.1% | -94.6% | 0.00% | - | 1.67倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| ベイシス | 212,200円 | +16.1% | +69.7% | 0.00% | 55.49倍 | 1.98倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| イルグルム | 62,600円 | +32.0% | +17.3% | 1.26% | 38.81倍 | 2.12倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
市場注目の銘柄
チャート関連のコラム
