マーケットエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 1,792 | 1,828 | 1,788 | 1,818 | +24 | +1.3% | 19,700 |
| 2025/09/09 | 1,834 | 1,834 | 1,792 | 1,794 | -24 | -1.3% | 14,000 |
| 2025/09/08 | 1,838 | 1,858 | 1,813 | 1,818 | -30 | -1.6% | 16,400 |
| 2025/09/05 | 1,796 | 1,866 | 1,795 | 1,848 | +77 | +4.3% | 35,900 |
| 2025/09/04 | 1,792 | 1,814 | 1,770 | 1,771 | -18 | -1% | 21,100 |
| 2025/09/03 | 1,862 | 1,862 | 1,789 | 1,789 | -70 | -3.8% | 50,000 |
| 2025/09/02 | 1,832 | 1,952 | 1,818 | 1,859 | +32 | +1.8% | 63,400 |
| 2025/09/01 | 1,870 | 1,870 | 1,811 | 1,827 | -53 | -2.8% | 32,200 |
| 2025/08/29 | 1,875 | 1,883 | 1,841 | 1,880 | +7 | +0.4% | 23,400 |
| 2025/08/28 | 1,846 | 1,873 | 1,840 | 1,873 | +27 | +1.5% | 29,200 |
| 2025/08/27 | 1,847 | 1,879 | 1,831 | 1,846 | +19 | +1% | 32,500 |
| 2025/08/26 | 1,810 | 1,850 | 1,800 | 1,827 | ±0 | ±0% | 21,000 |
| 2025/08/25 | 1,860 | 1,861 | 1,809 | 1,827 | -18 | -1% | 30,000 |
| 2025/08/22 | 1,843 | 1,860 | 1,816 | 1,845 | +12 | +0.7% | 41,300 |
| 2025/08/21 | 1,756 | 1,841 | 1,730 | 1,833 | +77 | +4.4% | 68,900 |
| 2025/08/20 | 1,728 | 1,769 | 1,720 | 1,756 | +23 | +1.3% | 23,600 |
| 2025/08/19 | 1,735 | 1,760 | 1,727 | 1,733 | +14 | +0.8% | 60,800 |
| 2025/08/18 | 1,670 | 1,719 | 1,652 | 1,719 | +69 | +4.2% | 55,600 |
| 2025/08/15 | 1,535 | 1,710 | 1,533 | 1,650 | -5 | -0.3% | 142,500 |
| 2025/08/14 | 1,648 | 1,666 | 1,615 | 1,655 | +21 | +1.3% | 107,500 |
| 2025/08/13 | 1,618 | 1,641 | 1,612 | 1,634 | +24 | +1.5% | 31,100 |
| 2025/08/12 | 1,602 | 1,617 | 1,595 | 1,610 | +20 | +1.3% | 18,300 |
| 2025/08/08 | 1,615 | 1,617 | 1,586 | 1,590 | -23 | -1.4% | 16,500 |
| 2025/08/07 | 1,618 | 1,626 | 1,613 | 1,613 | -7 | -0.4% | 8,600 |
| 2025/08/06 | 1,622 | 1,630 | 1,614 | 1,620 | +5 | +0.3% | 10,700 |
| 2025/08/05 | 1,636 | 1,640 | 1,613 | 1,615 | -11 | -0.7% | 13,800 |
| 2025/08/04 | 1,601 | 1,631 | 1,597 | 1,626 | +15 | +0.9% | 23,300 |
| 2025/08/01 | 1,599 | 1,622 | 1,597 | 1,611 | +3 | +0.2% | 17,900 |
| 2025/07/31 | 1,588 | 1,610 | 1,572 | 1,608 | +30 | +1.9% | 23,400 |
| 2025/07/30 | 1,542 | 1,578 | 1,542 | 1,578 | +27 | +1.7% | 9,500 |
| 2025/07/29 | 1,566 | 1,566 | 1,532 | 1,551 | -16 | -1% | 16,700 |
| 2025/07/28 | 1,553 | 1,567 | 1,546 | 1,567 | +7 | +0.4% | 9,600 |
| 2025/07/25 | 1,567 | 1,588 | 1,543 | 1,560 | -8 | -0.5% | 13,700 |
| 2025/07/24 | 1,580 | 1,588 | 1,564 | 1,568 | -22 | -1.4% | 14,200 |
| 2025/07/23 | 1,559 | 1,590 | 1,539 | 1,590 | +38 | +2.4% | 31,800 |
| 2025/07/22 | 1,542 | 1,566 | 1,540 | 1,552 | +10 | +0.6% | 17,600 |
| 2025/07/18 | 1,560 | 1,565 | 1,529 | 1,542 | -11 | -0.7% | 18,300 |
| 2025/07/17 | 1,553 | 1,625 | 1,553 | 1,553 | +19 | +1.2% | 61,000 |
| 2025/07/16 | 1,511 | 1,538 | 1,502 | 1,534 | +23 | +1.5% | 15,700 |
| 2025/07/15 | 1,545 | 1,545 | 1,509 | 1,511 | -19 | -1.2% | 10,100 |
| 2025/07/14 | 1,544 | 1,556 | 1,523 | 1,530 | -11 | -0.7% | 14,000 |
| 2025/07/11 | 1,510 | 1,555 | 1,508 | 1,541 | +27 | +1.8% | 25,900 |
| 2025/07/10 | 1,526 | 1,533 | 1,500 | 1,514 | -20 | -1.3% | 16,800 |
| 2025/07/09 | 1,526 | 1,539 | 1,514 | 1,534 | +13 | +0.9% | 9,800 |
| 2025/07/08 | 1,515 | 1,549 | 1,488 | 1,521 | -1 | -0.1% | 45,100 |
| 2025/07/07 | 1,456 | 1,542 | 1,452 | 1,522 | +86 | +6% | 56,400 |
| 2025/07/04 | 1,449 | 1,480 | 1,435 | 1,436 | +2 | +0.1% | 37,700 |
| 2025/07/03 | 1,476 | 1,489 | 1,430 | 1,434 | -49 | -3.3% | 68,600 |
| 2025/07/02 | 1,465 | 1,485 | 1,449 | 1,483 | +21 | +1.4% | 43,400 |
| 2025/07/01 | 1,485 | 1,506 | 1,456 | 1,462 | -45 | -3% | 63,800 |
1～
50
件表示中 / 2501件
類似銘柄と比較する
現在ご覧いただいている「マーケットエンタ」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 |
|---|---|---|---|---|---|---|---|---|
| マーケットエンタ | 181,800円 | +21.1% | +53.5% | 0.00% | 14.97倍 | 7.15倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハ ブ | 77,500円 | +6.3% | +2.0% | 1.29% | 23.21倍 | 3.38倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ｊＧｒｏｕｐ | 77,900円 | +8.9% | +3.7% | 0.51% | 39.13倍 | 17.34倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ヒュウガプラ | 132,700円 | +22.1% | +24.2% | 1.51% | 10.72倍 | 3.99倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
