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 |
|---|---|---|---|---|---|---|---|
| 2024/03/07 | 1,637 | 1,669 | 1,600 | 1,624 | -45 | -2.7% | 8,700 |
| 2024/03/06 | 1,586 | 1,850 | 1,570 | 1,669 | +83 | +5.2% | 18,100 |
| 2024/03/05 | 1,642 | 1,642 | 1,584 | 1,586 | -16 | -1% | 5,200 |
| 2024/03/04 | 1,696 | 1,696 | 1,594 | 1,602 | -103 | -6% | 19,600 |
| 2024/03/01 | 1,751 | 1,788 | 1,705 | 1,705 | -56 | -3.2% | 12,400 |
| 2024/02/29 | 1,813 | 1,813 | 1,753 | 1,761 | -12 | -0.7% | 2,800 |
| 2024/02/28 | 1,752 | 1,791 | 1,752 | 1,773 | +22 | +1.3% | 2,500 |
| 2024/02/27 | 1,763 | 1,800 | 1,751 | 1,751 | -36 | -2% | 4,800 |
| 2024/02/26 | 1,751 | 1,860 | 1,750 | 1,787 | -3 | -0.2% | 3,200 |
| 2024/02/22 | 1,901 | 1,901 | 1,790 | 1,790 | -133 | -6.9% | 9,700 |
| 2024/02/21 | 1,948 | 1,950 | 1,879 | 1,923 | -25 | -1.3% | 2,200 |
| 2024/02/20 | 1,866 | 1,979 | 1,866 | 1,948 | +83 | +4.5% | 6,300 |
| 2024/02/19 | 1,759 | 1,940 | 1,700 | 1,865 | +106 | +6% | 6,600 |
| 2024/02/16 | 1,852 | 1,853 | 1,653 | 1,759 | -92 | -5% | 16,300 |
| 2024/02/15 | 2,112 | 2,112 | 1,801 | 1,851 | -211 | -10.2% | 20,400 |
| 2024/02/14 | 2,088 | 2,132 | 2,052 | 2,062 | -58 | -2.7% | 9,600 |
| 2024/02/13 | 2,130 | 2,171 | 2,101 | 2,120 | +20 | +1% | 5,600 |
| 2024/02/09 | 2,089 | 2,100 | 2,035 | 2,100 | +45 | +2.2% | 2,400 |
| 2024/02/08 | 2,094 | 2,094 | 2,021 | 2,055 | +5 | +0.2% | 3,200 |
| 2024/02/07 | 2,049 | 2,060 | 2,049 | 2,050 | +15 | +0.7% | 1,400 |
| 2024/02/06 | 2,030 | 2,065 | 2,012 | 2,035 | +5 | +0.2% | 6,000 |
| 2024/02/05 | 2,130 | 2,143 | 2,030 | 2,030 | -50 | -2.4% | 7,000 |
| 2024/02/02 | 2,097 | 2,121 | 2,067 | 2,080 | +20 | +1% | 6,100 |
| 2024/02/01 | 2,085 | 2,142 | 2,060 | 2,060 | -100 | -4.6% | 4,500 |
| 2024/01/31 | 2,159 | 2,170 | 2,110 | 2,160 | +10 | +0.5% | 4,800 |
| 2024/01/30 | 2,106 | 2,150 | 2,055 | 2,150 | +52 | +2.5% | 9,800 |
| 2024/01/29 | 2,082 | 2,098 | 2,021 | 2,098 | +12 | +0.6% | 4,900 |
| 2024/01/26 | 2,148 | 2,148 | 2,066 | 2,086 | -22 | -1% | 5,800 |
| 2024/01/25 | 2,100 | 2,124 | 2,062 | 2,108 | -4 | -0.2% | 1,600 |
| 2024/01/24 | 2,052 | 2,113 | 2,050 | 2,112 | +52 | +2.5% | 2,200 |
| 2024/01/23 | 2,046 | 2,098 | 2,039 | 2,060 | -36 | -1.7% | 3,500 |
| 2024/01/22 | 2,070 | 2,125 | 2,012 | 2,096 | +16 | +0.8% | 11,900 |
| 2024/01/19 | 2,068 | 2,108 | 2,068 | 2,080 | -20 | -1% | 2,500 |
| 2024/01/18 | 2,130 | 2,230 | 2,044 | 2,100 | -8 | -0.4% | 25,100 |
| 2024/01/17 | 2,112 | 2,125 | 2,040 | 2,108 | +14 | +0.7% | 9,500 |
| 2024/01/16 | 2,021 | 2,100 | 2,003 | 2,094 | +40 | +1.9% | 10,300 |
| 2024/01/15 | 2,000 | 2,074 | 2,000 | 2,054 | +57 | +2.9% | 7,300 |
| 2024/01/12 | 2,031 | 2,040 | 1,970 | 1,997 | -35 | -1.7% | 10,400 |
| 2024/01/11 | 2,105 | 2,116 | 2,032 | 2,032 | -84 | -4% | 11,900 |
| 2024/01/10 | 2,164 | 2,164 | 2,111 | 2,116 | -48 | -2.2% | 3,300 |
| 2024/01/09 | 2,166 | 2,197 | 2,133 | 2,164 | +43 | +2% | 7,600 |
| 2024/01/05 | 2,135 | 2,148 | 2,079 | 2,121 | +23 | +1.1% | 14,400 |
| 2024/01/04 | 1,995 | 2,100 | 1,972 | 2,098 | +75 | +3.7% | 23,300 |
| 2023/12/29 | 2,087 | 2,106 | 2,017 | 2,023 | -82 | -3.9% | 28,400 |
| 2023/12/28 | 2,057 | 2,192 | 2,056 | 2,105 | +33 | +1.6% | 17,300 |
| 2023/12/27 | 2,067 | 2,088 | 2,050 | 2,072 | +3 | +0.1% | 28,000 |
| 2023/12/26 | 2,046 | 2,089 | 2,033 | 2,069 | -17 | -0.8% | 47,400 |
| 2023/12/25 | 2,253 | 2,300 | 2,063 | 2,086 | -214 | -9.3% | 193,300 |
| 2023/12/22 | 2,000 | 2,392 | 1,962 | 2,300 | +261 | +12.8% | 924,800 |
| 2023/12/21 | 2,079 | 2,250 | 1,943 | 2,039 | - | - | 1,539,900 |
301～
350
件表示中 / 350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 | 98,600円 | 0.0% | -77.1% | 0.00% | 140.06倍 | 1.73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 |
| キッズスター | 141,300円 | +21.7% | +27.4% | 0.00% | 27.50倍 | 1.66倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ＨＯＵＳＥＩ | 50,400円 | +13.9% | +134.4% | 0.60% | 14.98倍 | 1.05倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| いい生活 | 48,100円 | +5.6% | - | 1.04% | 46.12倍 | 1.77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 |
| ＫＹＣＯＭ | 68,200円 | +7.2% | +9.5% | 1.47% | 7.37倍 | 0.77倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
市場注目の銘柄
チャート関連のコラム
