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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/28 | 1,460 | 1,480 | 1,460 | 1,480 | +32 | +2.2% | 1,000 |
| 2024/06/27 | 1,430 | 1,457 | 1,430 | 1,448 | +18 | +1.3% | 1,500 |
| 2024/06/26 | 1,430 | 1,449 | 1,430 | 1,430 | +22 | +1.6% | 1,400 |
| 2024/06/25 | 1,430 | 1,430 | 1,408 | 1,408 | -12 | -0.8% | 700 |
| 2024/06/24 | 1,400 | 1,423 | 1,400 | 1,420 | +3 | +0.2% | 800 |
| 2024/06/21 | 1,371 | 1,439 | 1,362 | 1,417 | -14 | -1% | 10,100 |
| 2024/06/20 | 1,450 | 1,453 | 1,431 | 1,431 | -19 | -1.3% | 1,700 |
| 2024/06/19 | 1,416 | 1,478 | 1,410 | 1,450 | +34 | +2.4% | 5,900 |
| 2024/06/18 | 1,419 | 1,420 | 1,398 | 1,416 | +16 | +1.1% | 1,600 |
| 2024/06/17 | 1,410 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 2,700 |
| 2024/06/14 | 1,402 | 1,450 | 1,402 | 1,420 | -23 | -1.6% | 2,500 |
| 2024/06/13 | 1,455 | 1,457 | 1,431 | 1,443 | -22 | -1.5% | 2,300 |
| 2024/06/12 | 1,430 | 1,475 | 1,430 | 1,465 | +35 | +2.4% | 1,300 |
| 2024/06/11 | 1,423 | 1,430 | 1,402 | 1,430 | -1 | -0.1% | 2,100 |
| 2024/06/10 | 1,391 | 1,480 | 1,390 | 1,431 | +31 | +2.2% | 4,500 |
| 2024/06/07 | 1,410 | 1,410 | 1,336 | 1,400 | -40 | -2.8% | 6,600 |
| 2024/06/06 | 1,423 | 1,440 | 1,423 | 1,440 | +1 | +0.1% | 400 |
| 2024/06/05 | 1,430 | 1,439 | 1,430 | 1,439 | +4 | +0.3% | 700 |
| 2024/06/04 | 1,402 | 1,435 | 1,402 | 1,435 | +33 | +2.4% | 1,600 |
251～
300
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
