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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 973 | 973 | 950 | 971 | +14 | +1.5% | 6,600 |
| 2023/01/17 | 972 | 972 | 947 | 957 | ±0 | ±0% | 3,300 |
| 2023/01/16 | 966 | 972 | 949 | 957 | -17 | -1.7% | 5,700 |
| 2023/01/13 | 938 | 974 | 938 | 974 | +10 | +1% | 9,800 |
| 2023/01/12 | 967 | 967 | 938 | 964 | -3 | -0.3% | 11,200 |
| 2023/01/11 | 960 | 967 | 944 | 967 | +17 | +1.8% | 7,000 |
| 2023/01/10 | 902 | 955 | 902 | 950 | +45 | +5% | 10,700 |
| 2023/01/06 | 906 | 922 | 881 | 905 | +5 | +0.6% | 7,000 |
| 2023/01/05 | 886 | 913 | 885 | 900 | +18 | +2% | 9,900 |
| 2023/01/04 | 915 | 953 | 882 | 882 | -60 | -6.4% | 15,600 |
| 2022/12/30 | 913 | 948 | 913 | 942 | +29 | +3.2% | 5,000 |
| 2022/12/29 | 900 | 914 | 879 | 913 | +8 | +0.9% | 9,500 |
| 2022/12/28 | 922 | 922 | 896 | 905 | -17 | -1.8% | 16,500 |
| 2022/12/27 | 916 | 939 | 895 | 922 | +6 | +0.7% | 18,100 |
| 2022/12/26 | 959 | 959 | 910 | 916 | -6 | -0.7% | 8,200 |
| 2022/12/23 | 914 | 927 | 899 | 922 | +4 | +0.4% | 9,400 |
| 2022/12/22 | 924 | 924 | 913 | 918 | -6 | -0.6% | 4,700 |
| 2022/12/21 | 944 | 953 | 924 | 924 | -34 | -3.5% | 10,900 |
| 2022/12/20 | 1,005 | 1,005 | 935 | 958 | -41 | -4.1% | 19,500 |
| 2022/12/19 | 1,018 | 1,018 | 996 | 999 | -3 | -0.3% | 4,800 |
| 2022/12/16 | 999 | 1,009 | 995 | 1,002 | +3 | +0.3% | 8,600 |
| 2022/12/15 | 991 | 999 | 985 | 999 | +9 | +0.9% | 2,200 |
| 2022/12/14 | 1,000 | 1,007 | 987 | 990 | -3 | -0.3% | 3,600 |
| 2022/12/13 | 984 | 998 | 981 | 993 | +9 | +0.9% | 6,700 |
| 2022/12/12 | 1,006 | 1,006 | 983 | 984 | -16 | -1.6% | 3,700 |
| 2022/12/09 | 987 | 1,008 | 987 | 1,000 | +13 | +1.3% | 5,800 |
| 2022/12/08 | 1,007 | 1,007 | 985 | 987 | -9 | -0.9% | 5,500 |
| 2022/12/07 | 985 | 996 | 985 | 996 | +7 | +0.7% | 1,100 |
| 2022/12/06 | 995 | 1,006 | 985 | 989 | -17 | -1.7% | 6,200 |
| 2022/12/05 | 1,006 | 1,006 | 992 | 1,006 | +1 | +0.1% | 5,400 |
| 2022/12/02 | 1,023 | 1,023 | 992 | 1,005 | -18 | -1.8% | 11,500 |
| 2022/12/01 | 1,029 | 1,049 | 990 | 1,023 | +17 | +1.7% | 20,500 |
| 2022/11/30 | 1,023 | 1,023 | 1,002 | 1,006 | -9 | -0.9% | 4,600 |
| 2022/11/29 | 1,046 | 1,046 | 1,011 | 1,015 | -8 | -0.8% | 10,000 |
| 2022/11/28 | 1,086 | 1,086 | 1,006 | 1,023 | -44 | -4.1% | 16,800 |
| 2022/11/25 | 1,044 | 1,085 | 1,044 | 1,067 | +19 | +1.8% | 11,900 |
| 2022/11/24 | 1,022 | 1,057 | 1,008 | 1,048 | +26 | +2.5% | 18,200 |
| 2022/11/22 | 1,041 | 1,041 | 1,015 | 1,022 | -9 | -0.9% | 8,200 |
| 2022/11/21 | 1,033 | 1,033 | 1,010 | 1,031 | +33 | +3.3% | 7,400 |
| 2022/11/18 | 1,018 | 1,018 | 997 | 998 | -20 | -2% | 9,000 |
| 2022/11/17 | 996 | 1,023 | 996 | 1,018 | +22 | +2.2% | 10,300 |
| 2022/11/16 | 1,015 | 1,015 | 952 | 996 | -19 | -1.9% | 19,600 |
| 2022/11/15 | 1,015 | 1,073 | 970 | 1,015 | -90 | -8.1% | 54,400 |
| 2022/11/14 | 1,080 | 1,116 | 1,050 | 1,105 | +16 | +1.5% | 29,700 |
| 2022/11/11 | 1,144 | 1,148 | 1,081 | 1,089 | -51 | -4.5% | 31,500 |
| 2022/11/10 | 1,090 | 1,143 | 1,090 | 1,140 | +41 | +3.7% | 15,300 |
| 2022/11/09 | 1,118 | 1,120 | 1,082 | 1,099 | -14 | -1.3% | 12,800 |
| 2022/11/08 | 1,142 | 1,142 | 1,080 | 1,113 | +10 | +0.9% | 31,100 |
| 2022/11/07 | 1,112 | 1,148 | 1,095 | 1,103 | +4 | +0.4% | 23,800 |
| 2022/11/04 | 1,062 | 1,114 | 1,062 | 1,099 | +20 | +1.9% | 11,100 |
651～
700
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 | 178,400円 | +21.1% | +53.5% | 0.00% | 14.69倍 | 7.02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 | 37,000円 | +6.2% | -4.6% | 5.67% | 19.05倍 | 2.25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 | 77,600円 | +6.3% | +2.0% | 1.29% | 23.24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 | 77,400円 | +8.9% | +3.7% | 0.52% | 38.88倍 | 17.23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 | 131,700円 | +22.1% | +24.2% | 1.52% | 10.64倍 | 3.96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
