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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,083 | 1,087 | 1,080 | 1,083 | -3 | -0.3% | 3,900 |
2021/07/28 | 1,082 | 1,091 | 1,080 | 1,086 | -19 | -1.7% | 4,700 |
2021/07/27 | 1,098 | 1,110 | 1,087 | 1,105 | +4 | +0.4% | 8,900 |
2021/07/26 | 1,115 | 1,115 | 1,083 | 1,101 | -1 | -0.1% | 14,800 |
2021/07/21 | 1,091 | 1,111 | 1,091 | 1,102 | +1 | +0.1% | 4,900 |
2021/07/20 | 1,093 | 1,101 | 1,092 | 1,101 | -9 | -0.8% | 4,100 |
2021/07/19 | 1,104 | 1,134 | 1,104 | 1,110 | -13 | -1.2% | 8,600 |
2021/07/16 | 1,114 | 1,131 | 1,094 | 1,123 | +38 | +3.5% | 14,900 |
2021/07/15 | 1,129 | 1,129 | 1,085 | 1,085 | -60 | -5.2% | 25,700 |
2021/07/14 | 1,131 | 1,150 | 1,122 | 1,145 | +14 | +1.2% | 15,000 |
2021/07/13 | 1,150 | 1,156 | 1,131 | 1,131 | -4 | -0.4% | 6,800 |
2021/07/12 | 1,156 | 1,156 | 1,134 | 1,135 | +9 | +0.8% | 8,700 |
2021/07/09 | 1,090 | 1,126 | 1,085 | 1,126 | +22 | +2% | 13,400 |
2021/07/08 | 1,129 | 1,129 | 1,104 | 1,104 | -24 | -2.1% | 5,600 |
2021/07/07 | 1,156 | 1,156 | 1,124 | 1,128 | -37 | -3.2% | 8,100 |
2021/07/06 | 1,159 | 1,184 | 1,145 | 1,165 | +16 | +1.4% | 15,400 |
2021/07/05 | 1,127 | 1,161 | 1,116 | 1,149 | +47 | +4.3% | 13,500 |
2021/07/02 | 1,112 | 1,116 | 1,094 | 1,102 | -10 | -0.9% | 11,300 |
2021/07/01 | 1,149 | 1,155 | 1,112 | 1,112 | -33 | -2.9% | 12,800 |
2021/06/30 | 1,178 | 1,181 | 1,142 | 1,145 | -16 | -1.4% | 14,300 |
2021/06/29 | 1,174 | 1,181 | 1,159 | 1,161 | -27 | -2.3% | 11,200 |
2021/06/28 | 1,165 | 1,188 | 1,145 | 1,188 | +42 | +3.7% | 26,400 |
2021/06/25 | 1,145 | 1,160 | 1,141 | 1,146 | +4 | +0.4% | 8,700 |
2021/06/24 | 1,133 | 1,172 | 1,133 | 1,142 | +10 | +0.9% | 17,900 |
2021/06/23 | 1,108 | 1,136 | 1,108 | 1,132 | +17 | +1.5% | 6,700 |
2021/06/22 | 1,111 | 1,133 | 1,109 | 1,115 | +5 | +0.5% | 11,300 |
2021/06/21 | 1,150 | 1,150 | 1,094 | 1,110 | -50 | -4.3% | 22,900 |
2021/06/18 | 1,162 | 1,169 | 1,156 | 1,160 | -13 | -1.1% | 5,200 |
2021/06/17 | 1,180 | 1,188 | 1,158 | 1,173 | -7 | -0.6% | 11,400 |
2021/06/16 | 1,201 | 1,207 | 1,180 | 1,180 | -32 | -2.6% | 10,400 |
2021/06/15 | 1,208 | 1,239 | 1,199 | 1,212 | +4 | +0.3% | 17,200 |
2021/06/14 | 1,212 | 1,213 | 1,192 | 1,208 | +15 | +1.3% | 8,400 |
2021/06/11 | 1,208 | 1,208 | 1,177 | 1,193 | -4 | -0.3% | 7,700 |
2021/06/10 | 1,218 | 1,218 | 1,176 | 1,197 | -15 | -1.2% | 14,800 |
2021/06/09 | 1,213 | 1,244 | 1,199 | 1,212 | -25 | -2% | 23,000 |
2021/06/08 | 1,176 | 1,244 | 1,176 | 1,237 | +66 | +5.6% | 35,300 |
2021/06/07 | 1,140 | 1,187 | 1,128 | 1,171 | +36 | +3.2% | 32,100 |
2021/06/04 | 1,104 | 1,139 | 1,090 | 1,135 | +31 | +2.8% | 20,400 |
2021/06/03 | 1,111 | 1,114 | 1,095 | 1,104 | -7 | -0.6% | 8,000 |
2021/06/02 | 1,097 | 1,134 | 1,065 | 1,111 | +25 | +2.3% | 37,200 |
2021/06/01 | 1,073 | 1,089 | 1,047 | 1,086 | +3 | +0.3% | 16,200 |
2021/05/31 | 1,094 | 1,096 | 1,074 | 1,083 | -15 | -1.4% | 19,100 |
2021/05/28 | 1,110 | 1,110 | 1,094 | 1,098 | +3 | +0.3% | 11,800 |
2021/05/27 | 1,122 | 1,122 | 1,095 | 1,095 | -28 | -2.5% | 13,300 |
2021/05/26 | 1,124 | 1,133 | 1,120 | 1,123 | +10 | +0.9% | 13,900 |
2021/05/25 | 1,128 | 1,128 | 1,103 | 1,113 | +9 | +0.8% | 18,300 |
2021/05/24 | 1,149 | 1,149 | 1,095 | 1,104 | -57 | -4.9% | 44,400 |
2021/05/21 | 1,109 | 1,172 | 1,102 | 1,161 | +68 | +6.2% | 44,900 |
2021/05/20 | 1,081 | 1,119 | 1,076 | 1,093 | +15 | +1.4% | 48,700 |
2021/05/19 | 1,052 | 1,102 | 1,052 | 1,078 | +5 | +0.5% | 55,000 |
801~
850
件表示中 / 2292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 | 100,200円 | +21.0% | +999.9% | 0.00% | 16.21倍 | 6.09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 |
INGS | 223,000円 | +23.0% | +11.1% | 0.00% | 18.62倍 | 7.28倍 |
|
- |
アスモ | 36,000円 | -1.1% | -2.4% | 2.78% | 12.11倍 | 0.73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 |
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