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 |
|---|---|---|---|---|---|---|---|
| 2023/07/25 | 1,513 | 1,521 | 1,457 | 1,517 | -4 | -0.3% | 19,000 |
| 2023/07/24 | 1,600 | 1,612 | 1,511 | 1,521 | -73 | -4.6% | 20,300 |
| 2023/07/21 | 1,577 | 1,614 | 1,555 | 1,594 | +2 | +0.1% | 11,900 |
| 2023/07/20 | 1,574 | 1,623 | 1,551 | 1,592 | +3 | +0.2% | 11,600 |
| 2023/07/19 | 1,555 | 1,650 | 1,555 | 1,589 | +53 | +3.5% | 21,900 |
| 2023/07/18 | 1,501 | 1,559 | 1,501 | 1,536 | +24 | +1.6% | 22,700 |
| 2023/07/14 | 1,610 | 1,610 | 1,511 | 1,512 | -87 | -5.4% | 44,000 |
| 2023/07/13 | 1,532 | 1,599 | 1,506 | 1,599 | +57 | +3.7% | 12,700 |
| 2023/07/12 | 1,570 | 1,622 | 1,514 | 1,542 | -42 | -2.7% | 11,000 |
| 2023/07/11 | 1,575 | 1,644 | 1,549 | 1,584 | +27 | +1.7% | 29,700 |
| 2023/07/10 | 1,509 | 1,581 | 1,509 | 1,557 | +50 | +3.3% | 19,900 |
| 2023/07/07 | 1,544 | 1,544 | 1,450 | 1,507 | -28 | -1.8% | 19,100 |
| 2023/07/06 | 1,563 | 1,565 | 1,522 | 1,535 | -48 | -3% | 8,200 |
| 2023/07/05 | 1,605 | 1,617 | 1,583 | 1,583 | -15 | -0.9% | 5,100 |
| 2023/07/04 | 1,653 | 1,653 | 1,596 | 1,598 | -21 | -1.3% | 10,600 |
| 2023/07/03 | 1,627 | 1,660 | 1,580 | 1,619 | -40 | -2.4% | 26,600 |
| 2023/06/30 | 1,523 | 1,696 | 1,489 | 1,659 | +148 | +9.8% | 72,300 |
| 2023/06/29 | 1,517 | 1,546 | 1,482 | 1,511 | -6 | -0.4% | 9,100 |
| 2023/06/28 | 1,552 | 1,552 | 1,503 | 1,517 | -13 | -0.8% | 9,000 |
| 2023/06/27 | 1,499 | 1,536 | 1,493 | 1,530 | +12 | +0.8% | 13,700 |
| 2023/06/26 | 1,490 | 1,535 | 1,445 | 1,518 | +7 | +0.5% | 20,800 |
| 2023/06/23 | 1,514 | 1,536 | 1,440 | 1,511 | -15 | -1% | 18,600 |
| 2023/06/22 | 1,544 | 1,544 | 1,498 | 1,526 | -8 | -0.5% | 9,400 |
| 2023/06/21 | 1,502 | 1,551 | 1,502 | 1,534 | +9 | +0.6% | 14,700 |
| 2023/06/20 | 1,467 | 1,570 | 1,467 | 1,525 | +45 | +3% | 30,000 |
| 2023/06/19 | 1,500 | 1,500 | 1,431 | 1,480 | +8 | +0.5% | 24,000 |
| 2023/06/16 | 1,364 | 1,493 | 1,364 | 1,472 | +104 | +7.6% | 51,700 |
| 2023/06/15 | 1,340 | 1,370 | 1,340 | 1,368 | +8 | +0.6% | 5,500 |
| 2023/06/14 | 1,374 | 1,389 | 1,343 | 1,360 | -14 | -1% | 5,300 |
| 2023/06/13 | 1,387 | 1,405 | 1,366 | 1,374 | -9 | -0.7% | 12,100 |
| 2023/06/12 | 1,347 | 1,387 | 1,346 | 1,383 | +36 | +2.7% | 15,300 |
| 2023/06/09 | 1,296 | 1,347 | 1,296 | 1,347 | +46 | +3.5% | 14,300 |
| 2023/06/08 | 1,338 | 1,338 | 1,264 | 1,301 | -7 | -0.5% | 11,400 |
| 2023/06/07 | 1,256 | 1,311 | 1,245 | 1,308 | +52 | +4.1% | 19,300 |
| 2023/06/06 | 1,255 | 1,288 | 1,239 | 1,256 | +3 | +0.2% | 10,600 |
| 2023/06/05 | 1,293 | 1,293 | 1,235 | 1,253 | +20 | +1.6% | 7,300 |
| 2023/06/02 | 1,250 | 1,250 | 1,228 | 1,233 | +11 | +0.9% | 4,400 |
| 2023/06/01 | 1,212 | 1,230 | 1,212 | 1,222 | +10 | +0.8% | 5,800 |
| 2023/05/31 | 1,240 | 1,240 | 1,212 | 1,212 | -22 | -1.8% | 4,800 |
| 2023/05/30 | 1,309 | 1,309 | 1,210 | 1,234 | +15 | +1.2% | 17,600 |
| 2023/05/29 | 1,259 | 1,259 | 1,210 | 1,219 | -10 | -0.8% | 14,000 |
| 2023/05/26 | 1,270 | 1,271 | 1,228 | 1,229 | +18 | +1.5% | 6,100 |
| 2023/05/25 | 1,257 | 1,264 | 1,211 | 1,211 | -54 | -4.3% | 5,300 |
| 2023/05/24 | 1,217 | 1,305 | 1,212 | 1,265 | +33 | +2.7% | 8,000 |
| 2023/05/23 | 1,300 | 1,300 | 1,226 | 1,232 | -68 | -5.2% | 9,900 |
| 2023/05/22 | 1,330 | 1,330 | 1,273 | 1,300 | ±0 | ±0% | 11,800 |
| 2023/05/19 | 1,212 | 1,325 | 1,210 | 1,300 | +88 | +7.3% | 19,800 |
| 2023/05/18 | 1,256 | 1,256 | 1,200 | 1,212 | -48 | -3.8% | 21,100 |
| 2023/05/17 | 1,326 | 1,330 | 1,252 | 1,260 | -59 | -4.5% | 14,900 |
| 2023/05/16 | 1,398 | 1,398 | 1,313 | 1,319 | -58 | -4.2% | 10,300 |
451～
500
件表示中 / 2429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 | 165,600円 | +21.0% | +999.9% | 0.00% | 24.62倍 | 8.60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 | 233,100円 | +8.5% | +4.6% | 5.15% | 7.01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 |
| ｊＧｒｏｕｐ | 70,600円 | +8.9% | +3.7% | 0.57% | 35.14倍 | 15.57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 |
| アプライド | 325,500円 | +0.5% | +0.4% | 3.07% | 4.96倍 | 0.74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 |
| ＭＲＫ ＨＬＤ | 8,500円 | +3.1% | +57.6% | 1.18% | 12.74倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
