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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 989 | 1,034 | 989 | 1,016 | +27 | +2.7% | 4,000 |
| 2022/08/03 | 1,004 | 1,036 | 989 | 989 | -21 | -2.1% | 10,400 |
| 2022/08/02 | 1,002 | 1,034 | 1,002 | 1,010 | -7 | -0.7% | 9,200 |
| 2022/08/01 | 1,062 | 1,062 | 995 | 1,017 | -36 | -3.4% | 17,100 |
| 2022/07/29 | 1,096 | 1,100 | 1,053 | 1,053 | -35 | -3.2% | 6,700 |
| 2022/07/28 | 1,094 | 1,102 | 1,085 | 1,088 | +8 | +0.7% | 6,800 |
| 2022/07/27 | 1,068 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 3,200 |
| 2022/07/26 | 1,047 | 1,065 | 1,046 | 1,060 | +15 | +1.4% | 8,700 |
| 2022/07/25 | 1,026 | 1,046 | 1,005 | 1,045 | +6 | +0.6% | 5,400 |
| 2022/07/22 | 1,046 | 1,046 | 1,025 | 1,039 | +14 | +1.4% | 7,200 |
| 2022/07/21 | 999 | 1,040 | 990 | 1,025 | +35 | +3.5% | 7,700 |
| 2022/07/20 | 1,006 | 1,012 | 990 | 990 | -17 | -1.7% | 10,900 |
| 2022/07/19 | 1,033 | 1,063 | 999 | 1,007 | -23 | -2.2% | 11,400 |
| 2022/07/15 | 1,044 | 1,051 | 1,017 | 1,030 | -27 | -2.6% | 12,800 |
| 2022/07/14 | 1,091 | 1,107 | 1,057 | 1,057 | -49 | -4.4% | 12,100 |
| 2022/07/13 | 1,113 | 1,135 | 1,074 | 1,106 | -13 | -1.2% | 13,200 |
| 2022/07/12 | 1,145 | 1,145 | 1,118 | 1,119 | -39 | -3.4% | 4,900 |
| 2022/07/11 | 1,118 | 1,178 | 1,112 | 1,158 | +26 | +2.3% | 20,000 |
| 2022/07/08 | 1,102 | 1,168 | 1,083 | 1,132 | +29 | +2.6% | 32,700 |
| 2022/07/07 | 1,168 | 1,168 | 1,103 | 1,103 | -52 | -4.5% | 25,300 |
| 2022/07/06 | 1,138 | 1,175 | 1,110 | 1,155 | -18 | -1.5% | 35,100 |
| 2022/07/05 | 1,195 | 1,195 | 1,101 | 1,173 | -22 | -1.8% | 31,700 |
| 2022/07/04 | 1,200 | 1,230 | 1,143 | 1,195 | +3 | +0.3% | 35,400 |
| 2022/07/01 | 1,087 | 1,220 | 1,087 | 1,192 | +106 | +9.8% | 70,900 |
| 2022/06/30 | 1,182 | 1,182 | 1,083 | 1,086 | -70 | -6.1% | 21,200 |
| 2022/06/29 | 1,068 | 1,156 | 1,068 | 1,156 | +70 | +6.4% | 32,300 |
| 2022/06/28 | 1,059 | 1,086 | 1,059 | 1,086 | +16 | +1.5% | 3,700 |
| 2022/06/27 | 1,119 | 1,119 | 1,070 | 1,070 | -14 | -1.3% | 11,800 |
| 2022/06/24 | 1,047 | 1,092 | 1,034 | 1,084 | +67 | +6.6% | 12,000 |
| 2022/06/23 | 1,039 | 1,065 | 992 | 1,017 | -2 | -0.2% | 15,600 |
| 2022/06/22 | 1,011 | 1,045 | 995 | 1,019 | -12 | -1.2% | 8,100 |
| 2022/06/21 | 932 | 1,048 | 932 | 1,031 | +99 | +10.6% | 14,500 |
| 2022/06/20 | 1,036 | 1,040 | 918 | 932 | -74 | -7.4% | 27,500 |
| 2022/06/17 | 1,095 | 1,100 | 1,003 | 1,006 | -103 | -9.3% | 29,100 |
| 2022/06/16 | 1,055 | 1,115 | 1,055 | 1,109 | +84 | +8.2% | 27,100 |
| 2022/06/15 | 1,078 | 1,098 | 1,011 | 1,025 | -63 | -5.8% | 17,300 |
| 2022/06/14 | 1,028 | 1,098 | 1,009 | 1,088 | +43 | +4.1% | 14,100 |
| 2022/06/13 | 1,087 | 1,087 | 1,036 | 1,045 | -42 | -3.9% | 10,600 |
| 2022/06/10 | 1,060 | 1,105 | 1,045 | 1,087 | -3 | -0.3% | 14,400 |
| 2022/06/09 | 1,080 | 1,092 | 1,053 | 1,090 | -2 | -0.2% | 11,900 |
| 2022/06/08 | 1,037 | 1,100 | 1,034 | 1,092 | +55 | +5.3% | 12,100 |
| 2022/06/07 | 1,104 | 1,104 | 1,037 | 1,037 | -70 | -6.3% | 13,000 |
| 2022/06/06 | 1,052 | 1,119 | 1,043 | 1,107 | +34 | +3.2% | 19,200 |
| 2022/06/03 | 1,059 | 1,085 | 999 | 1,073 | +44 | +4.3% | 24,300 |
| 2022/06/02 | 1,092 | 1,095 | 1,029 | 1,029 | -61 | -5.6% | 17,300 |
| 2022/06/01 | 1,041 | 1,107 | 1,021 | 1,090 | +39 | +3.7% | 20,300 |
| 2022/05/31 | 1,046 | 1,109 | 1,010 | 1,051 | -9 | -0.8% | 33,800 |
| 2022/05/30 | 965 | 1,060 | 963 | 1,060 | +93 | +9.6% | 55,300 |
| 2022/05/27 | 970 | 970 | 929 | 967 | -3 | -0.3% | 27,900 |
| 2022/05/26 | 920 | 979 | 893 | 970 | +50 | +5.4% | 64,000 |
551～
600
件表示中 / 2291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 | 97,600円 | +21.0% | +999.9% | 0.00% | 15.79倍 | 5.93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 |
| アスモ | 35,500円 | -1.1% | -2.4% | 2.82% | 11.95倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| コックス | 19,100円 | +4.1% | -17.6% | 0.00% | 5.86倍 | 0.62倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| 三洋堂ＨＤ | 70,000円 | -1.1% | -41.2% | 0.00% | 169.90倍 | 1.95倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ＪクラフトＨＤ | 13,900円 | -5.8% | - | 2.16% | - | 1.75倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
