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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,691 | 1,708 | 1,663 | 1,670 | -26 | -1.5% | 29,500 |
2021/03/22 | 1,703 | 1,713 | 1,665 | 1,696 | +13 | +0.8% | 26,700 |
2021/03/19 | 1,670 | 1,690 | 1,636 | 1,683 | -12 | -0.7% | 38,400 |
2021/03/18 | 1,699 | 1,723 | 1,685 | 1,695 | +9 | +0.5% | 40,100 |
2021/03/17 | 1,684 | 1,720 | 1,678 | 1,686 | -9 | -0.5% | 17,200 |
2021/03/16 | 1,700 | 1,700 | 1,665 | 1,695 | +16 | +1% | 14,100 |
2021/03/15 | 1,680 | 1,696 | 1,640 | 1,679 | ±0 | ±0% | 25,500 |
2021/03/12 | 1,569 | 1,700 | 1,568 | 1,679 | +104 | +6.6% | 53,400 |
2021/03/11 | 1,547 | 1,575 | 1,542 | 1,575 | +17 | +1.1% | 26,500 |
2021/03/10 | 1,560 | 1,585 | 1,540 | 1,558 | -16 | -1% | 35,000 |
2021/03/09 | 1,563 | 1,579 | 1,522 | 1,574 | +36 | +2.3% | 46,900 |
2021/03/08 | 1,580 | 1,580 | 1,538 | 1,538 | -25 | -1.6% | 51,100 |
2021/03/05 | 1,620 | 1,621 | 1,541 | 1,563 | -95 | -5.7% | 67,900 |
2021/03/04 | 1,675 | 1,693 | 1,617 | 1,658 | -42 | -2.5% | 46,600 |
851~
900
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