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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,100 | 1,125 | 1,085 | 1,085 | -40 | -3.6% | 1,800 |
| 2025/08/21 | 1,125 | 1,125 | 1,124 | 1,125 | +4 | +0.4% | 2,000 |
| 2025/08/20 | 1,095 | 1,125 | 1,095 | 1,121 | -4 | -0.4% | 1,200 |
| 2025/08/19 | 1,136 | 1,136 | 1,093 | 1,125 | +15 | +1.4% | 3,500 |
| 2025/08/18 | 1,059 | 1,117 | 1,045 | 1,110 | +24 | +2.2% | 2,400 |
| 2025/08/15 | 1,120 | 1,125 | 1,086 | 1,086 | -34 | -3% | 1,200 |
| 2025/08/14 | 1,120 | 1,127 | 1,067 | 1,120 | -5 | -0.4% | 3,200 |
| 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 |
1～
50
件表示中 / 408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 | 108,500円 | 0.0% | -77.1% | 0.00% | 152.17倍 | 1.92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 |
| ＫａｉｚｅｎＰＦ | 23,000円 | +0.6% | - | 0.00% | - | 1.36倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| テクミラ | 30,800円 | +3.0% | +96.1% | 1.62% | 36.11倍 | 0.60倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| 日本ラッド | 71,900円 | -7.0% | -42.6% | 1.39% | 23.03倍 | 1.12倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| いい生活 | 52,600円 | +5.6% | - | 0.95% | 50.43倍 | 1.94倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
市場注目の銘柄
チャート関連のコラム
