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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,661 | 1,718 | 1,651 | 1,700 | +29 | +1.7% | 34,900 |
2021/03/02 | 1,674 | 1,735 | 1,650 | 1,671 | -3 | -0.2% | 29,500 |
2021/03/01 | 1,690 | 1,695 | 1,637 | 1,674 | -5 | -0.3% | 40,000 |
2021/02/26 | 1,700 | 1,717 | 1,660 | 1,679 | -50 | -2.9% | 47,600 |
2021/02/25 | 1,767 | 1,767 | 1,705 | 1,729 | -17 | -1% | 40,000 |
2021/02/24 | 1,784 | 1,784 | 1,702 | 1,746 | +16 | +0.9% | 33,700 |
2021/02/22 | 1,700 | 1,750 | 1,671 | 1,730 | +60 | +3.6% | 50,100 |
2021/02/19 | 1,728 | 1,745 | 1,615 | 1,670 | -39 | -2.3% | 101,800 |
2021/02/18 | 1,720 | 1,781 | 1,703 | 1,709 | ±0 | ±0% | 93,000 |
2021/02/17 | 1,806 | 1,806 | 1,703 | 1,709 | -97 | -5.4% | 118,400 |
2021/02/16 | 1,851 | 1,879 | 1,781 | 1,806 | -56 | -3% | 156,300 |
2021/02/15 | 1,879 | 1,918 | 1,802 | 1,862 | -287 | -13.4% | 235,000 |
2021/02/12 | 2,288 | 2,288 | 2,103 | 2,149 | -68 | -3.1% | 173,100 |
2021/02/10 | 2,260 | 2,320 | 2,194 | 2,217 | +107 | +5.1% | 302,100 |
2021/02/09 | 2,069 | 2,121 | 2,038 | 2,110 | +41 | +2% | 55,100 |
2021/02/08 | 2,055 | 2,080 | 2,036 | 2,069 | +19 | +0.9% | 42,900 |
2021/02/05 | 1,954 | 2,069 | 1,954 | 2,050 | +96 | +4.9% | 72,800 |
2021/02/04 | 1,938 | 1,963 | 1,910 | 1,954 | -4 | -0.2% | 33,100 |
2021/02/03 | 1,897 | 1,970 | 1,875 | 1,958 | +83 | +4.4% | 48,300 |
2021/02/02 | 1,805 | 1,894 | 1,805 | 1,875 | +77 | +4.3% | 38,700 |
2021/02/01 | 1,780 | 1,804 | 1,770 | 1,798 | -5 | -0.3% | 32,000 |
2021/01/29 | 1,837 | 1,868 | 1,780 | 1,803 | -43 | -2.3% | 60,000 |
2021/01/28 | 1,821 | 1,874 | 1,818 | 1,846 | -55 | -2.9% | 56,100 |
2021/01/27 | 1,905 | 1,905 | 1,870 | 1,901 | -19 | -1% | 41,100 |
2021/01/26 | 2,009 | 2,009 | 1,901 | 1,920 | -94 | -4.7% | 50,800 |
2021/01/25 | 2,024 | 2,060 | 1,980 | 2,014 | -72 | -3.5% | 54,700 |
2021/01/22 | 1,969 | 2,097 | 1,958 | 2,086 | +108 | +5.5% | 67,800 |
2021/01/21 | 1,910 | 1,982 | 1,910 | 1,978 | +68 | +3.6% | 41,600 |
2021/01/20 | 1,933 | 1,941 | 1,886 | 1,910 | -43 | -2.2% | 31,600 |
2021/01/19 | 1,957 | 1,958 | 1,936 | 1,953 | -4 | -0.2% | 14,600 |
2021/01/18 | 1,902 | 1,964 | 1,900 | 1,957 | +22 | +1.1% | 21,300 |
2021/01/15 | 1,951 | 1,960 | 1,875 | 1,935 | -15 | -0.8% | 39,200 |
2021/01/14 | 1,957 | 1,979 | 1,933 | 1,950 | -7 | -0.4% | 51,300 |
2021/01/13 | 1,919 | 1,957 | 1,910 | 1,957 | +38 | +2% | 32,300 |
2021/01/12 | 1,890 | 1,920 | 1,883 | 1,919 | +24 | +1.3% | 29,400 |
2021/01/08 | 1,865 | 1,896 | 1,851 | 1,895 | +63 | +3.4% | 29,200 |
2021/01/07 | 1,899 | 1,921 | 1,832 | 1,832 | -58 | -3.1% | 42,000 |
2021/01/06 | 1,802 | 1,909 | 1,802 | 1,890 | +93 | +5.2% | 58,600 |
2021/01/05 | 1,801 | 1,830 | 1,791 | 1,797 | -17 | -0.9% | 16,500 |
2021/01/04 | 1,850 | 1,860 | 1,783 | 1,814 | -21 | -1.1% | 25,300 |
2020/12/30 | 1,800 | 1,838 | 1,786 | 1,835 | +36 | +2% | 23,300 |
2020/12/29 | 1,743 | 1,811 | 1,741 | 1,799 | +53 | +3% | 36,500 |
2020/12/28 | 1,802 | 1,825 | 1,724 | 1,746 | -55 | -3.1% | 96,700 |
2020/12/25 | 1,798 | 1,884 | 1,792 | 1,801 | -33 | -1.8% | 199,600 |
2020/12/24 | 1,746 | 1,850 | 1,746 | 1,834 | +48 | +2.7% | 60,000 |
2020/12/23 | 1,765 | 1,810 | 1,728 | 1,786 | +42 | +2.4% | 48,000 |
2020/12/22 | 1,909 | 1,909 | 1,730 | 1,744 | -142 | -7.5% | 62,300 |
2020/12/21 | 1,970 | 1,973 | 1,870 | 1,886 | -97 | -4.9% | 56,600 |
2020/12/18 | 2,086 | 2,086 | 1,981 | 1,983 | -58 | -2.8% | 46,700 |
2020/12/17 | 2,078 | 2,120 | 2,036 | 2,041 | -37 | -1.8% | 39,000 |
901~
950
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