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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 761 | 799 | 760 | 798 | +24 | +3.1% | 23,200 |
2021/08/18 | 729 | 775 | 704 | 774 | +60 | +8.4% | 31,300 |
2021/08/17 | 750 | 750 | 714 | 714 | -21 | -2.9% | 26,100 |
2021/08/16 | 735 | 754 | 735 | 735 | -150 | -16.9% | 69,900 |
2021/08/13 | 856 | 888 | 853 | 885 | +14 | +1.6% | 20,900 |
2021/08/12 | 900 | 900 | 871 | 871 | -29 | -3.2% | 14,600 |
2021/08/11 | 852 | 904 | 850 | 900 | +63 | +7.5% | 20,700 |
2021/08/10 | 854 | 857 | 831 | 837 | -31 | -3.6% | 35,800 |
2021/08/06 | 905 | 908 | 824 | 868 | -37 | -4.1% | 93,500 |
2021/08/05 | 925 | 931 | 896 | 905 | -10 | -1.1% | 22,200 |
2021/08/04 | 988 | 989 | 913 | 915 | -58 | -6% | 23,000 |
2021/08/03 | 1,003 | 1,003 | 973 | 973 | -37 | -3.7% | 19,100 |
2021/08/02 | 1,044 | 1,045 | 1,010 | 1,010 | -39 | -3.7% | 13,300 |
2021/07/30 | 1,076 | 1,076 | 1,045 | 1,049 | -34 | -3.1% | 7,700 |
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 |
801~
850
件表示中 / 2306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 | 90,400円 | +21.0% | +999.9% | 0.00% | 14.62倍 | 5.49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 |
フォーシーズH | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
ミサワ | 68,500円 | +10.1% | +293.8% | 1.17% | 37.87倍 | 1.60倍 |
|
「unico」商標で家具・織物を展開。女性客中心。Web通販に注力。製造は中国・インド委託 |
コックス | 17,400円 | +4.1% | -17.6% | 0.00% | 5.34倍 | 0.56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 |
井筒屋 | 41,400円 | +0.8% | -15.5% | 1.45% | 5.85倍 | 0.42倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム