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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,031 | 1,117 | 1,014 | 1,073 | -56 | -5% | 240,000 |
2021/05/17 | 1,129 | 1,129 | 1,129 | 1,129 | -300 | -21% | 7,200 |
2021/05/14 | 1,461 | 1,461 | 1,425 | 1,429 | +15 | +1.1% | 12,100 |
2021/05/13 | 1,431 | 1,445 | 1,401 | 1,414 | -52 | -3.5% | 30,200 |
2021/05/12 | 1,485 | 1,499 | 1,451 | 1,466 | -20 | -1.3% | 18,300 |
2021/05/11 | 1,498 | 1,512 | 1,486 | 1,486 | -38 | -2.5% | 14,600 |
2021/05/10 | 1,488 | 1,560 | 1,485 | 1,524 | +39 | +2.6% | 27,300 |
2021/05/07 | 1,472 | 1,493 | 1,468 | 1,485 | +12 | +0.8% | 6,200 |
2021/05/06 | 1,490 | 1,505 | 1,471 | 1,473 | -12 | -0.8% | 11,800 |
2021/04/30 | 1,498 | 1,498 | 1,463 | 1,485 | -28 | -1.9% | 20,700 |
2021/04/28 | 1,476 | 1,513 | 1,461 | 1,513 | +19 | +1.3% | 21,900 |
2021/04/27 | 1,480 | 1,509 | 1,479 | 1,494 | +19 | +1.3% | 16,000 |
2021/04/26 | 1,494 | 1,494 | 1,472 | 1,475 | -8 | -0.5% | 15,100 |
2021/04/23 | 1,488 | 1,501 | 1,481 | 1,483 | -8 | -0.5% | 13,100 |
2021/04/22 | 1,499 | 1,516 | 1,490 | 1,491 | +10 | +0.7% | 15,000 |
2021/04/21 | 1,510 | 1,515 | 1,481 | 1,481 | -61 | -4% | 36,700 |
2021/04/20 | 1,572 | 1,572 | 1,526 | 1,542 | -44 | -2.8% | 17,400 |
2021/04/19 | 1,505 | 1,597 | 1,505 | 1,586 | +81 | +5.4% | 32,800 |
2021/04/16 | 1,549 | 1,549 | 1,499 | 1,505 | -39 | -2.5% | 47,100 |
2021/04/15 | 1,538 | 1,558 | 1,538 | 1,544 | ±0 | ±0% | 9,600 |
2021/04/14 | 1,550 | 1,560 | 1,538 | 1,544 | +5 | +0.3% | 14,600 |
2021/04/13 | 1,550 | 1,569 | 1,539 | 1,539 | -13 | -0.8% | 26,000 |
2021/04/12 | 1,584 | 1,589 | 1,552 | 1,552 | -32 | -2% | 29,800 |
2021/04/09 | 1,588 | 1,602 | 1,584 | 1,584 | -10 | -0.6% | 18,500 |
2021/04/08 | 1,600 | 1,600 | 1,580 | 1,594 | -14 | -0.9% | 24,600 |
2021/04/07 | 1,620 | 1,628 | 1,600 | 1,608 | -12 | -0.7% | 17,000 |
2021/04/06 | 1,607 | 1,620 | 1,600 | 1,620 | +9 | +0.6% | 25,000 |
2021/04/05 | 1,616 | 1,617 | 1,596 | 1,611 | -1 | -0.1% | 26,400 |
2021/04/02 | 1,645 | 1,645 | 1,609 | 1,612 | -25 | -1.5% | 19,200 |
2021/04/01 | 1,597 | 1,638 | 1,597 | 1,637 | +37 | +2.3% | 26,200 |
2021/03/31 | 1,640 | 1,640 | 1,600 | 1,600 | -27 | -1.7% | 30,700 |
2021/03/30 | 1,608 | 1,684 | 1,601 | 1,627 | -2 | -0.1% | 149,600 |
2021/03/29 | 1,652 | 1,680 | 1,612 | 1,629 | -11 | -0.7% | 54,500 |
2021/03/26 | 1,629 | 1,659 | 1,608 | 1,640 | +12 | +0.7% | 36,600 |
2021/03/25 | 1,659 | 1,659 | 1,590 | 1,628 | -8 | -0.5% | 26,200 |
2021/03/24 | 1,662 | 1,662 | 1,606 | 1,636 | -34 | -2% | 31,000 |
851~
900
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