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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/07/25 | 1,599 | 1,600 | 1,555 | 1,599 | ±0 | ±0% | 3,600 |
| 2024/07/24 | 1,609 | 1,610 | 1,599 | 1,599 | -10 | -0.6% | 800 |
| 2024/07/23 | 1,600 | 1,610 | 1,600 | 1,609 | +10 | +0.6% | 1,400 |
| 2024/07/22 | 1,588 | 1,600 | 1,551 | 1,599 | +19 | +1.2% | 2,000 |
| 2024/07/19 | 1,535 | 1,580 | 1,500 | 1,580 | +50 | +3.3% | 13,500 |
| 2024/07/18 | 1,578 | 1,599 | 1,530 | 1,530 | -48 | -3% | 1,500 |
| 2024/07/17 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 400 |
| 2024/07/16 | 1,535 | 1,578 | 1,510 | 1,578 | +44 | +2.9% | 2,500 |
| 2024/07/12 | 1,436 | 1,534 | 1,436 | 1,534 | - | - | 800 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 1,502 | 1,511 | 1,436 | 1,436 | -66 | -4.4% | 1,200 |
| 2024/07/09 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 500 |
| 2024/07/08 | 1,483 | 1,502 | 1,483 | 1,502 | +22 | +1.5% | 800 |
| 2024/07/05 | 1,460 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 400 |
| 2024/07/04 | 1,490 | 1,490 | 1,490 | 1,490 | +11 | +0.7% | 200 |
| 2024/07/03 | 1,459 | 1,480 | 1,459 | 1,479 | +20 | +1.4% | 1,500 |
| 2024/07/02 | 1,470 | 1,480 | 1,436 | 1,459 | -11 | -0.7% | 2,100 |
| 2024/07/01 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 600 |
201～
250
件表示中 / 377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 | 101,000円 | 0.0% | -77.1% | 0.00% | 143.47倍 | 1.78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 |
| いい生活 | 49,500円 | +5.6% | - | 1.01% | 47.46倍 | 1.82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 |
| アジアクエスト | 244,800円 | +27.3% | +10.7% | 0.00% | 10.46倍 | 2.13倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| カラダノート | 52,800円 | -8.8% | -5.7% | 0.00% | 35.30倍 | 12.13倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| シンカ | 110,000円 | +20.1% | +2.1% | 0.00% | 146.08倍 | 3.59倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
市場注目の銘柄
チャート関連のコラム
