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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 1,595 | 1,632 | 1,568 | 1,627 | +54 | +3.4% | 46,800 |
| 2025/05/26 | 1,594 | 1,600 | 1,572 | 1,573 | -6 | -0.4% | 29,400 |
| 2025/05/23 | 1,578 | 1,600 | 1,566 | 1,579 | +17 | +1.1% | 21,600 |
| 2025/05/22 | 1,551 | 1,585 | 1,551 | 1,562 | +16 | +1% | 18,600 |
| 2025/05/21 | 1,596 | 1,596 | 1,544 | 1,546 | -35 | -2.2% | 31,400 |
| 2025/05/20 | 1,648 | 1,648 | 1,571 | 1,581 | -51 | -3.1% | 56,800 |
| 2025/05/19 | 1,600 | 1,679 | 1,600 | 1,632 | +88 | +5.7% | 67,200 |
| 2025/05/16 | 1,600 | 1,600 | 1,538 | 1,544 | -30 | -1.9% | 47,400 |
| 2025/05/15 | 1,450 | 1,597 | 1,422 | 1,574 | +94 | +6.4% | 179,100 |
| 2025/05/14 | 1,484 | 1,519 | 1,455 | 1,480 | -21 | -1.4% | 60,900 |
| 2025/05/13 | 1,496 | 1,513 | 1,478 | 1,501 | +14 | +0.9% | 25,500 |
| 2025/05/12 | 1,535 | 1,570 | 1,476 | 1,487 | -31 | -2% | 153,600 |
| 2025/05/09 | 1,512 | 1,534 | 1,505 | 1,518 | +20 | +1.3% | 18,200 |
| 2025/05/08 | 1,535 | 1,546 | 1,489 | 1,498 | -52 | -3.4% | 43,700 |
| 2025/05/07 | 1,529 | 1,565 | 1,529 | 1,550 | +22 | +1.4% | 9,300 |
| 2025/05/02 | 1,546 | 1,550 | 1,527 | 1,528 | -5 | -0.3% | 9,700 |
| 2025/05/01 | 1,563 | 1,563 | 1,532 | 1,533 | -17 | -1.1% | 9,700 |
| 2025/04/30 | 1,574 | 1,575 | 1,545 | 1,550 | -20 | -1.3% | 14,400 |
| 2025/04/28 | 1,523 | 1,578 | 1,515 | 1,570 | +73 | +4.9% | 26,400 |
| 2025/04/25 | 1,511 | 1,515 | 1,490 | 1,497 | ±0 | ±0% | 8,700 |
| 2025/04/24 | 1,524 | 1,524 | 1,482 | 1,497 | -3 | -0.2% | 5,100 |
| 2025/04/23 | 1,510 | 1,533 | 1,500 | 1,500 | +9 | +0.6% | 9,600 |
| 2025/04/22 | 1,515 | 1,521 | 1,485 | 1,491 | -31 | -2% | 14,500 |
| 2025/04/21 | 1,507 | 1,537 | 1,503 | 1,522 | +15 | +1% | 15,400 |
| 2025/04/18 | 1,455 | 1,529 | 1,447 | 1,507 | +60 | +4.1% | 32,600 |
| 2025/04/17 | 1,420 | 1,447 | 1,412 | 1,447 | +25 | +1.8% | 11,900 |
| 2025/04/16 | 1,412 | 1,450 | 1,404 | 1,422 | +30 | +2.2% | 18,100 |
| 2025/04/15 | 1,364 | 1,417 | 1,364 | 1,392 | -2 | -0.1% | 42,200 |
| 2025/04/14 | 1,419 | 1,420 | 1,393 | 1,394 | -23 | -1.6% | 16,500 |
| 2025/04/11 | 1,345 | 1,417 | 1,340 | 1,417 | +54 | +4% | 19,700 |
| 2025/04/10 | 1,374 | 1,374 | 1,315 | 1,363 | +109 | +8.7% | 25,100 |
| 2025/04/09 | 1,284 | 1,284 | 1,221 | 1,254 | -60 | -4.6% | 41,300 |
| 2025/04/08 | 1,248 | 1,321 | 1,248 | 1,314 | +151 | +13% | 38,100 |
| 2025/04/07 | 1,101 | 1,250 | 1,101 | 1,163 | -238 | -17% | 168,800 |
| 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 |
1～
50
件表示中 / 2427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 | 162,700円 | +21.0% | +999.9% | 0.00% | 24.18倍 | 8.44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 |
| メディ一光 | 232,100円 | +8.5% | +4.6% | 5.17% | 6.98倍 | 0.62倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＭＲＫ ＨＬＤ | 8,600円 | +3.1% | +57.6% | 1.16% | 12.89倍 | 0.58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 |
| アプライド | 317,500円 | +0.5% | +0.4% | 3.15% | 4.83倍 | 0.72倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| シルバーライフ | 77,300円 | +7.0% | +6.7% | 2.07% | 12.00倍 | 1.28倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
