3901 マークラインズ

3901
2024/03/18
時価
430億円
PER 予
26.88倍
2014年以降
13.04-72.79倍
(2014-2023年)
PBR
7.81倍
2014年以降
3.24-17.71倍
(2014-2023年)
配当 予
1.29%
ROE 予
29.07%
ROA 予
21.38%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,230
始値
3,220
高値
3,270
安値
3,215
終値 +0.77%
3,255
出来高 +12.04%
24,200

乖離率

株価(5日)
移動平均値
-1.21%
3,295
株価(25日)
移動平均値
+0.99%
3,223
出来高(5日)
移動平均値
-12%
27,500

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/183,2203,2703,2153,255+0.77%24,200430億1547万+0.99%26.887.81
03/153,2903,2953,2203,230-1.82%21,600426億8509万+0.4%26.687.75
03/143,3453,3653,2203,290-2.08%21,300434億7800万+2.56%27.177.9
03/133,3953,4353,3103,360+0.6%43,600444億307万+5.1%27.758.07
03/123,2353,3403,2003,340+2.93%26,800441億3876万+4.87%27.598.02
03/113,2603,2703,2053,245-0.46%20,300428億8332万+2.3%26.87.79
03/083,1153,2753,1153,260+4.15%42,300430億8155万+3.1%26.937.83
03/073,1953,2003,1153,130-0.63%15,700413億6357万-0.73%25.857.51
03/063,1253,1953,1053,150+0.8%18,200416億2788万+0.03%26.027.56
03/053,1353,1603,1103,125-0.95%13,400412億9750万-0.64%25.817.5
03/043,2103,2253,1553,155-1.25%19,200416億9395万+0.48%26.067.57
03/013,2503,2953,1953,195-1.39%19,600422億2256万+1.91%26.397.67
02/293,2103,2653,2003,240+1.09%19,200428億1724万+3.58%26.767.78
02/283,1903,3053,1903,205+0.47%31,300423億5471万+2.72%26.477.69
02/273,2053,2153,1453,190-0.47%28,900421億5648万+2.51%26.357.66
02/263,3003,3003,2053,205-3.61%40,700423億5471万+3.39%26.477.69
02/223,2003,3253,1903,325+5.06%67,000439億4054万+7.64%27.467.98
02/213,2853,2853,1303,165-4.24%40,200418億2610万+2.99%26.147.6
02/203,2003,3503,2003,305+3.28%32,300436億7623万+7.8%27.37.93
02/193,1603,2053,1253,200+0.63%43,000422億8864万+4.85%26.437.68
02/163,2153,2353,1653,180-1.24%43,100420億2433万+4.5%26.267.63
02/153,2853,3003,2053,220-0.46%39,600425億5294万+6.1%26.597.73
02/143,2303,2453,1303,235-0.15%34,500427億5117万+6.84%26.727.77
02/133,1603,3003,0503,240+3.68%90,500428億1724万+7.28%26.767.78
02/093,1053,1453,0903,125+0.32%40,800412億9750万+3.86%25.817.5
02/082,9943,1502,9903,115+3.83%68,900411億6534万+3.7%25.737.48
02/073,0053,0602,9993,000-0.83%47,200396億4560万+0.1%24.787.2
02/063,0403,0402,9953,025-0.49%16,400399億7598万+1.04%24.987.26
02/053,0503,0703,0203,040+0.16%29,700401億7420万+1.74%25.117.3
02/022,9893,0502,9893,035+1.44%43,000401億813万+1.88%25.077.29
02/013,0053,0202,9842,992-1.25%13,600395億3987万+0.77%24.717.18
01/313,0003,0452,9703,030+0.17%15,300400億4205万+2.33%25.037.27
01/303,0653,0953,0253,025-0.66%20,600399億7598万+2.54%24.987.26
01/293,0353,0503,0103,045+1%13,700402億4028万+3.68%25.157.31
01/263,0103,0502,9923,015-0.66%23,600398億4382万+3.18%24.97.24
01/253,0153,0552,9933,035+0.83%20,700401億813万+4.44%25.077.29
01/243,0203,0552,9653,010-0.99%36,000397億7775万+4.19%24.867.23
01/233,0003,0653,0003,040+1.54%24,700401億7420万+5.81%25.117.3
01/222,9243,0052,9242,994+2.85%24,100395億6630万+4.8%24.737.19
01/192,9182,9292,9052,911-0.24%21,400384億6944万+2.32%24.046.99
01/182,9002,9472,8932,918-0.21%25,600385億6195万+2.96%24.17.01
01/172,9872,9982,9202,924-2.08%25,800386億4124万+3.72%24.157.02
01/162,9512,9892,9512,986+1.19%16,700394億6058万+6.49%24.667.17
01/152,9602,9902,9152,951-0.84%33,600389億9805万+5.85%24.377.09
01/122,9963,0102,9442,976-0.8%22,200393億2843万+7.32%24.587.15
01/113,0703,0752,9693,000-1.15%28,700396億4560万+8.74%24.787.2
01/103,0353,0603,0153,0350%39,600401億813万+10.44%25.077.29
01/092,9563,0402,9563,035+2.67%26,900401億813万+10.89%25.077.29
01/053,0053,0152,9512,956-1.34%31,500390億6413万+8.36%24.417.1
01/042,9333,0202,9022,996+1.8%36,400395億9273万+10.03%24.747.19
2023
12/292,9302,9502,8952,943+0.2%29,500388億9233万+8.36%28.127.07
12/282,8452,9372,8342,937+1.94%35,400388億1304万+8.26%28.067.05
12/272,8302,8882,8252,881+2.89%37,900380億7299万+6.19%27.536.92
12/262,7922,8252,7742,800-0.04%26,500370億256万+3.09%26.756.72
12/252,7852,8272,7822,801+0.97%29,000370億1577万+3.02%26.766.72
12/222,7232,7872,7232,774+0.73%38,500366億5896万+1.99%26.516.66
12/212,6702,7722,6442,754+1.4%44,500363億9466万+1.21%26.316.61
12/202,7142,7462,7062,716+1.84%47,700358億9248万-0.37%25.956.52
12/192,5862,6682,5862,667+2.42%38,100352億4493万-2.27%25.486.4
12/182,5892,6182,5742,604-0.57%28,300344億1238万-4.86%24.886.25
12/152,6022,6302,5832,619+0.11%30,500346億1060万-4.69%25.026.29
12/142,6352,7062,6122,616-0.57%34,100345億7096万-5.15%256.28
12/132,6782,6902,6222,631-1.97%47,500347億6919万-4.88%25.146.32
12/122,6742,7212,6412,684+1.32%47,200354億6959万-3.14%25.656.44
12/112,5752,6492,5692,649+4.5%53,000350億706万-4.75%25.316.36
12/082,5072,5502,4982,535-0.39%63,200335億53万-9.07%24.226.09
12/072,5892,5892,5282,545-1.85%45,900336億3268万-9.01%24.326.11
12/062,5702,5932,5552,593+0.31%63,300342億6701万-7.59%24.786.23
12/052,6242,6412,5852,585-1.71%39,100341億6129万-8.01%24.76.21
12/042,6532,6562,6002,630-2.7%58,600347億5597万-6.61%25.136.31
12/012,7682,7692,7032,703-2.24%20,300357億2068万-4.11%25.836.49
11/302,8112,8342,7432,765-1.64%26,700365億4002万-1.95%26.426.64
11/292,8052,8382,8052,811-0.57%13,100371億4792万-0.28%26.866.75
11/282,8282,8452,7982,827+0.04%16,500373億5937万+0.46%27.016.79
11/272,8832,9092,8222,826-1.94%20,300373億4615万+0.46%276.78
11/242,9352,9592,8782,882-1.74%20,100380億8620万+2.45%27.546.92
11/222,9422,9802,9332,933-0.34%24,900387億6018万+4.34%28.037.04
11/212,9002,9522,8992,943+2.37%30,500388億9233万+4.81%28.127.07
11/202,8162,8842,8162,875+1.48%21,400379億9370万+2.68%27.476.9
11/172,8102,8492,8002,833+0.96%24,800374億3866万+1.29%27.076.8
11/162,9002,9002,8062,806-2.06%28,400370億8185万+0.21%26.816.74
11/152,8302,9002,7982,865+2.76%33,600378億6154万+2.21%27.386.88
11/142,8602,8712,7882,788-2.76%23,200368億4397万-0.5%26.646.69
11/132,9212,9212,8332,867-0.66%33,600378億8797万+2.32%27.396.88
11/102,8962,8962,8432,886+0.07%29,100381億3906万+3.15%27.586.93
11/092,8102,9062,8102,884+2.63%59,000381億1263万+3.3%27.566.92
11/082,8002,8562,7832,810+2.18%63,900371億3471万+0.79%26.856.75
11/072,7992,8332,7162,750-6.59%125,600363億4180万-1.4%26.286.6
11/062,9522,9832,9182,944+5.07%64,100389億554万+5.18%28.137.07
11/022,7812,8242,7812,802+0.97%31,500370億2899万+0.07%26.776.73
11/012,8052,8192,7542,775+0.62%57,300366億7218万-1.21%26.526.66
10/312,6702,7612,6702,758+2.26%41,000364億4752万-2.13%26.356.62
10/302,7012,7402,6882,697-1.32%34,500356億4139万-4.7%25.776.48
10/272,7202,7832,7122,733+0.48%45,100361億1714万-3.77%26.116.56
10/262,6722,7432,6722,720-0.07%59,400359億4534万-4.53%25.996.53
10/252,7482,7762,7102,722-0.95%25,300359億7177万-4.83%26.016.54
10/242,6842,7682,6642,748+2.38%46,000363億1536万-4.35%26.266.6
10/232,7732,7862,6842,684-4.25%50,900354億6959万-7%25.656.44
10/202,8072,8262,7842,803-0.14%22,500370億4220万-3.34%26.786.73
10/192,8502,8502,7952,807-1.54%16,700370億9506万-3.54%26.826.74

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014年
12月期
918
3,670
12/16
580
2,320
12/19
9,121,600
2,280,400
12/16
114億5700万72億4257万+20.01%
2/2
-
2015年
12月期
1,225
4,900
1/8
460
1,838
8/25
7,201,200
1,800,300
1/6
153億7032万58億3895万+14.51%
3/24
-28.19%
8/24
2016年
12月期
925
3,700
6/9
365
1,460
2/12
590,800
147,700
5/6
117億9856万46億4542万+29.6%
5/10
-20.53%
2/12
2017年
12月期
1,510
12/27
713
2,852
4/14
492,700
12/1
198億2932万93億1235万+25.77%
12/11
-11.35%
2/7
2018年
12月期
2,819
6/25
1,025
12/25
912,800
7/30
370億3263万134億7670万+24.5%
5/21
-25.72%
12/25
2019年
12月期
2,300
11/19
1,140
1/4
290,000
2/14
302億4960万149億8872万+17.8%
5/27
-9.42%
3/11
2020年
12月期
2,879
12/11
1,259
3/23
569,000
8/4
379億6594万165億9311万+19.33%
5/12
-24.77%
3/19
2021年
12月期
3,480
5/10
2,145
3/5
263,000
5/7
459億537万282億9512万+18.81%
4/12
-15.72%
11/30
2022年
12月期
3,075
4/5
1,947
6/20
151,100
7/28
406億2444万257億2220万+14.09%
4/4
-15.05%
6/20
2023年
12月期
3,200
9/6
2,284
5/12
314,300
5/22
422億8864万301億8351万+11.23%
8/9
-9.08%
10/4
最新3,255
2024/3/18
24,200430億1547万+0.99%
3,223

年間値上がり率

2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
38%(1.38倍)
2017/12/29 vs 2016/12/30
104%(2.04倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
65%(1.65倍)
2020/12/30 vs 2019/12/30
33%(1.33倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/18 vs 2023/12/29
11%(1.11倍)
過去安値
365円(2016/02/12)
792%(8.92倍)
3,255円(3/18)