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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 890 | 897 | 870 | 885 | +4 | +0.5% | 11,800 |
| 2022/08/18 | 905 | 905 | 880 | 881 | -29 | -3.2% | 19,800 |
| 2022/08/17 | 933 | 934 | 900 | 910 | -10 | -1.1% | 16,600 |
| 2022/08/16 | 900 | 944 | 889 | 920 | +24 | +2.7% | 27,200 |
| 2022/08/15 | 900 | 949 | 860 | 896 | -139 | -13.4% | 85,100 |
| 2022/08/12 | 956 | 1,040 | 956 | 1,035 | +94 | +10% | 41,800 |
| 2022/08/10 | 959 | 959 | 913 | 941 | -22 | -2.3% | 17,200 |
| 2022/08/09 | 931 | 968 | 931 | 963 | +24 | +2.6% | 8,700 |
| 2022/08/08 | 971 | 971 | 912 | 939 | -35 | -3.6% | 24,600 |
| 2022/08/05 | 1,008 | 1,012 | 972 | 974 | -42 | -4.1% | 11,900 |
| 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 |
751～
800
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 | 131,400円 | +22.1% | +24.2% | 1.52% | 10.61倍 | 3.95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
