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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 961 | 970 | 958 | 970 | -6 | -0.6% | 2,800 |
| 2024/10/25 | 980 | 980 | 958 | 976 | -4 | -0.4% | 1,000 |
| 2024/10/24 | 980 | 980 | 980 | 980 | -6 | -0.6% | 500 |
| 2024/10/23 | 972 | 990 | 963 | 986 | +9 | +0.9% | 5,100 |
| 2024/10/22 | 1,008 | 1,008 | 977 | 977 | -32 | -3.2% | 1,000 |
| 2024/10/21 | 991 | 1,025 | 984 | 1,009 | +11 | +1.1% | 6,700 |
| 2024/10/18 | 1,000 | 1,000 | 985 | 998 | -2 | -0.2% | 400 |
| 2024/10/17 | 1,017 | 1,017 | 982 | 1,000 | -20 | -2% | 4,400 |
| 2024/10/16 | 1,030 | 1,030 | 999 | 1,020 | -15 | -1.4% | 6,600 |
| 2024/10/15 | 1,042 | 1,043 | 1,023 | 1,035 | -4 | -0.4% | 2,200 |
| 2024/10/11 | 1,050 | 1,050 | 1,037 | 1,039 | -11 | -1% | 1,300 |
| 2024/10/10 | 1,048 | 1,060 | 1,040 | 1,050 | -6 | -0.6% | 1,500 |
| 2024/10/09 | 1,051 | 1,056 | 1,042 | 1,056 | +5 | +0.5% | 600 |
| 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 |
201～
250
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
