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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,425 | 1,435 | 1,321 | 1,401 | -54 | -3.7% | 122,300 |
| 2025/04/03 | 1,436 | 1,485 | 1,427 | 1,455 | -45 | -3% | 28,800 |
| 2025/04/02 | 1,523 | 1,523 | 1,475 | 1,500 | ±0 | ±0% | 17,300 |
| 2025/04/01 | 1,575 | 1,589 | 1,500 | 1,500 | -75 | -4.8% | 32,200 |
| 2025/03/31 | 1,508 | 1,599 | 1,501 | 1,575 | +27 | +1.7% | 70,800 |
| 2025/03/28 | 1,418 | 1,548 | 1,397 | 1,548 | +128 | +9% | 105,400 |
| 2025/03/27 | 1,411 | 1,420 | 1,391 | 1,420 | +6 | +0.4% | 34,700 |
| 2025/03/26 | 1,438 | 1,438 | 1,408 | 1,414 | -28 | -1.9% | 33,300 |
| 2025/03/25 | 1,451 | 1,466 | 1,436 | 1,442 | -1 | -0.1% | 22,600 |
| 2025/03/24 | 1,463 | 1,467 | 1,433 | 1,443 | -6 | -0.4% | 11,700 |
| 2025/03/21 | 1,447 | 1,458 | 1,437 | 1,449 | +2 | +0.1% | 17,200 |
| 2025/03/19 | 1,454 | 1,462 | 1,423 | 1,447 | +23 | +1.6% | 21,500 |
| 2025/03/18 | 1,420 | 1,468 | 1,408 | 1,424 | +17 | +1.2% | 62,500 |
| 2025/03/17 | 1,411 | 1,421 | 1,398 | 1,407 | +1 | +0.1% | 27,800 |
| 2025/03/14 | 1,422 | 1,430 | 1,398 | 1,406 | -17 | -1.2% | 57,800 |
| 2025/03/13 | 1,430 | 1,460 | 1,423 | 1,423 | -12 | -0.8% | 19,400 |
| 2025/03/12 | 1,453 | 1,468 | 1,429 | 1,435 | -18 | -1.2% | 19,700 |
| 2025/03/11 | 1,448 | 1,453 | 1,418 | 1,453 | +1 | +0.1% | 11,000 |
| 2025/03/10 | 1,442 | 1,461 | 1,421 | 1,452 | +35 | +2.5% | 40,900 |
| 2025/03/07 | 1,434 | 1,434 | 1,412 | 1,417 | -32 | -2.2% | 22,000 |
| 2025/03/06 | 1,479 | 1,488 | 1,443 | 1,449 | -23 | -1.6% | 25,700 |
| 2025/03/05 | 1,468 | 1,489 | 1,435 | 1,472 | +4 | +0.3% | 37,100 |
| 2025/03/04 | 1,449 | 1,484 | 1,417 | 1,468 | +34 | +2.4% | 93,100 |
| 2025/03/03 | 1,401 | 1,459 | 1,386 | 1,434 | +46 | +3.3% | 147,900 |
| 2025/02/28 | 1,405 | 1,417 | 1,376 | 1,388 | -39 | -2.7% | 32,800 |
| 2025/02/27 | 1,415 | 1,443 | 1,413 | 1,427 | +12 | +0.8% | 12,600 |
| 2025/02/26 | 1,448 | 1,458 | 1,397 | 1,415 | -37 | -2.5% | 49,900 |
| 2025/02/25 | 1,445 | 1,484 | 1,431 | 1,452 | -23 | -1.6% | 17,100 |
| 2025/02/21 | 1,498 | 1,512 | 1,465 | 1,475 | -5 | -0.3% | 16,300 |
| 2025/02/20 | 1,516 | 1,535 | 1,480 | 1,480 | -37 | -2.4% | 19,500 |
| 2025/02/19 | 1,531 | 1,560 | 1,511 | 1,517 | -29 | -1.9% | 26,100 |
| 2025/02/18 | 1,628 | 1,628 | 1,546 | 1,546 | -82 | -5% | 55,600 |
| 2025/02/17 | 1,646 | 1,679 | 1,578 | 1,628 | -9 | -0.5% | 51,400 |
| 2025/02/14 | 1,696 | 1,703 | 1,613 | 1,637 | -75 | -4.4% | 34,200 |
| 2025/02/13 | 1,770 | 1,776 | 1,707 | 1,712 | -51 | -2.9% | 27,700 |
| 2025/02/12 | 1,749 | 1,766 | 1,719 | 1,763 | +26 | +1.5% | 24,100 |
| 2025/02/10 | 1,685 | 1,738 | 1,685 | 1,737 | +52 | +3.1% | 18,900 |
| 2025/02/07 | 1,710 | 1,715 | 1,657 | 1,685 | -16 | -0.9% | 20,300 |
| 2025/02/06 | 1,637 | 1,708 | 1,625 | 1,701 | +77 | +4.7% | 33,600 |
| 2025/02/05 | 1,637 | 1,643 | 1,598 | 1,624 | -13 | -0.8% | 13,900 |
| 2025/02/04 | 1,638 | 1,643 | 1,600 | 1,637 | +23 | +1.4% | 15,500 |
| 2025/02/03 | 1,597 | 1,645 | 1,577 | 1,614 | +25 | +1.6% | 30,900 |
| 2025/01/31 | 1,530 | 1,590 | 1,530 | 1,589 | +59 | +3.9% | 14,700 |
| 2025/01/30 | 1,541 | 1,560 | 1,525 | 1,530 | -14 | -0.9% | 36,400 |
| 2025/01/29 | 1,561 | 1,584 | 1,531 | 1,544 | -22 | -1.4% | 20,400 |
| 2025/01/28 | 1,557 | 1,571 | 1,537 | 1,566 | +9 | +0.6% | 16,000 |
| 2025/01/27 | 1,526 | 1,600 | 1,505 | 1,557 | +58 | +3.9% | 35,100 |
| 2025/01/24 | 1,505 | 1,505 | 1,481 | 1,499 | ±0 | ±0% | 11,600 |
| 2025/01/23 | 1,529 | 1,529 | 1,481 | 1,499 | -30 | -2% | 17,500 |
| 2025/01/22 | 1,497 | 1,540 | 1,490 | 1,529 | +39 | +2.6% | 43,500 |
1～
50
件表示中 / 2393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 | 140,100円 | +21.0% | +999.9% | 0.00% | 22.69倍 | 7.26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 |
| 梅の花 | 85,400円 | +1.5% | -1.6% | 1.17% | 21.81倍 | 2.14倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＭＲＫ ＨＬＤ | 7,500円 | +8.3% | +62.1% | 1.33% | 13.02倍 | 0.52倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| フェリシモ | 73,200円 | -0.5% | - | 2.05% | 38.34倍 | 0.28倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 26,700円 | +8.3% | +3.3% | 2.25% | 6.11倍 | 0.68倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
