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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,072 | 1,080 | 1,039 | 1,051 | -24 | -2.2% | 3,700 |
| 2024/10/07 | 1,090 | 1,106 | 1,032 | 1,075 | -11 | -1% | 7,500 |
| 2024/10/04 | 1,110 | 1,110 | 1,086 | 1,086 | -45 | -4% | 1,200 |
| 2024/10/03 | 1,080 | 1,131 | 1,080 | 1,131 | +55 | +5.1% | 3,200 |
| 2024/10/02 | 1,101 | 1,104 | 1,076 | 1,076 | -54 | -4.8% | 6,300 |
| 2024/10/01 | 1,129 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 800 |
| 2024/09/30 | 1,131 | 1,131 | 1,129 | 1,130 | ±0 | ±0% | 700 |
| 2024/09/27 | 1,147 | 1,147 | 1,125 | 1,130 | +2 | +0.2% | 2,400 |
| 2024/09/26 | 1,133 | 1,133 | 1,128 | 1,128 | -8 | -0.7% | 2,600 |
| 2024/09/25 | 1,131 | 1,141 | 1,090 | 1,136 | +1 | +0.1% | 5,100 |
| 2024/09/24 | 1,133 | 1,135 | 1,133 | 1,135 | -11 | -1% | 1,600 |
| 2024/09/20 | 1,136 | 1,150 | 1,129 | 1,146 | +11 | +1% | 4,400 |
| 2024/09/19 | 1,128 | 1,166 | 1,128 | 1,135 | +7 | +0.6% | 3,000 |
| 2024/09/18 | 1,140 | 1,140 | 1,128 | 1,128 | -12 | -1.1% | 700 |
| 2024/09/17 | 1,160 | 1,181 | 1,139 | 1,140 | -3 | -0.3% | 2,400 |
| 2024/09/13 | 1,101 | 1,160 | 1,092 | 1,143 | +46 | +4.2% | 5,600 |
| 2024/09/12 | 1,110 | 1,110 | 1,097 | 1,097 | -3 | -0.3% | 700 |
| 2024/09/11 | 1,124 | 1,135 | 1,096 | 1,100 | -24 | -2.1% | 2,000 |
| 2024/09/10 | 1,120 | 1,129 | 1,116 | 1,124 | -2 | -0.2% | 3,800 |
| 2024/09/09 | 1,101 | 1,126 | 1,101 | 1,126 | -4 | -0.4% | 4,200 |
| 2024/09/06 | 1,145 | 1,145 | 1,118 | 1,130 | -5 | -0.4% | 3,900 |
| 2024/09/05 | 1,130 | 1,145 | 1,130 | 1,135 | +5 | +0.4% | 2,000 |
| 2024/09/04 | 1,158 | 1,158 | 1,130 | 1,130 | -30 | -2.6% | 4,500 |
| 2024/09/03 | 1,135 | 1,160 | 1,130 | 1,160 | +17 | +1.5% | 4,400 |
| 2024/09/02 | 1,146 | 1,153 | 1,142 | 1,143 | -3 | -0.3% | 6,300 |
| 2024/08/30 | 1,131 | 1,148 | 1,131 | 1,146 | +16 | +1.4% | 8,600 |
| 2024/08/29 | 1,136 | 1,144 | 1,130 | 1,130 | -4 | -0.4% | 3,100 |
| 2024/08/28 | 1,149 | 1,149 | 1,134 | 1,134 | -15 | -1.3% | 5,800 |
| 2024/08/27 | 1,137 | 1,149 | 1,128 | 1,149 | +3 | +0.3% | 3,100 |
| 2024/08/26 | 1,128 | 1,148 | 1,128 | 1,146 | -1 | -0.1% | 2,000 |
| 2024/08/23 | 1,140 | 1,150 | 1,134 | 1,147 | +15 | +1.3% | 2,800 |
| 2024/08/22 | 1,132 | 1,138 | 1,129 | 1,132 | -7 | -0.6% | 3,000 |
| 2024/08/21 | 1,127 | 1,139 | 1,125 | 1,139 | +14 | +1.2% | 3,600 |
| 2024/08/20 | 1,117 | 1,149 | 1,114 | 1,125 | +14 | +1.3% | 12,400 |
| 2024/08/19 | 1,115 | 1,135 | 1,105 | 1,111 | -4 | -0.4% | 14,800 |
| 2024/08/16 | 1,208 | 1,220 | 1,094 | 1,115 | -67 | -5.7% | 79,000 |
| 2024/08/15 | 1,481 | 1,482 | 1,182 | 1,182 | -300 | -20.2% | 60,800 |
| 2024/08/14 | 1,479 | 1,501 | 1,461 | 1,482 | +38 | +2.6% | 1,300 |
| 2024/08/13 | 1,474 | 1,474 | 1,444 | 1,444 | +35 | +2.5% | 700 |
| 2024/08/09 | 1,387 | 1,409 | 1,387 | 1,409 | +24 | +1.7% | 400 |
| 2024/08/08 | 1,420 | 1,420 | 1,385 | 1,385 | -16 | -1.1% | 1,400 |
| 2024/08/07 | 1,377 | 1,420 | 1,377 | 1,401 | +34 | +2.5% | 2,700 |
| 2024/08/06 | 1,311 | 1,397 | 1,305 | 1,367 | +66 | +5.1% | 26,000 |
| 2024/08/05 | 1,330 | 1,650 | 1,301 | 1,301 | -97 | -6.9% | 61,100 |
| 2024/08/02 | 1,413 | 1,490 | 1,398 | 1,398 | -78 | -5.3% | 3,600 |
| 2024/08/01 | 1,460 | 1,478 | 1,400 | 1,476 | +20 | +1.4% | 2,500 |
| 2024/07/31 | 1,455 | 1,459 | 1,455 | 1,456 | +3 | +0.2% | 400 |
| 2024/07/30 | 1,551 | 1,551 | 1,453 | 1,453 | -98 | -6.3% | 4,400 |
| 2024/07/29 | 1,578 | 1,580 | 1,551 | 1,551 | ±0 | ±0% | 700 |
| 2024/07/26 | 1,599 | 1,600 | 1,551 | 1,551 | -48 | -3% | 2,300 |
151～
200
件表示中 / 345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 | 88,000円 | 0.0% | -77.1% | 0.00% | 125.00倍 | 1.55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 |
| インフォメティス | 64,600円 | +34.9% | +127.3% | 0.00% | 27.32倍 | 2.47倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| デジプラス | 70,400円 | +30.1% | +20.5% | 0.00% | 43.73倍 | 3.54倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| インバウンＰＦ | 90,000円 | +19.9% | +43.0% | 0.00% | 17.06倍 | 2.38倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ＲｅＹｕｕＪｐｎ | 54,000円 | - | - | 0.00% | - | 3.40倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
市場注目の銘柄
チャート関連のコラム
