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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,493 | 1,565 | 1,484 | 1,507 | +44 | +3% | 117,300 |
| 2025/06/27 | 1,462 | 1,500 | 1,430 | 1,463 | -131 | -8.2% | 213,400 |
| 2025/06/26 | 1,645 | 1,645 | 1,577 | 1,594 | -12 | -0.7% | 123,000 |
| 2025/06/25 | 1,663 | 1,685 | 1,587 | 1,606 | -57 | -3.4% | 81,200 |
| 2025/06/24 | 1,666 | 1,689 | 1,644 | 1,663 | +19 | +1.2% | 56,000 |
| 2025/06/23 | 1,618 | 1,658 | 1,591 | 1,644 | +33 | +2% | 61,400 |
| 2025/06/20 | 1,640 | 1,640 | 1,602 | 1,611 | -21 | -1.3% | 34,000 |
| 2025/06/19 | 1,624 | 1,646 | 1,612 | 1,632 | +16 | +1% | 35,900 |
| 2025/06/18 | 1,640 | 1,668 | 1,602 | 1,616 | +16 | +1% | 63,500 |
| 2025/06/17 | 1,657 | 1,657 | 1,595 | 1,600 | -23 | -1.4% | 37,200 |
| 2025/06/16 | 1,600 | 1,681 | 1,600 | 1,623 | +36 | +2.3% | 65,500 |
| 2025/06/13 | 1,595 | 1,628 | 1,585 | 1,587 | -4 | -0.3% | 43,700 |
| 2025/06/12 | 1,578 | 1,597 | 1,575 | 1,591 | +16 | +1% | 25,900 |
| 2025/06/11 | 1,561 | 1,585 | 1,556 | 1,575 | +20 | +1.3% | 32,800 |
| 2025/06/10 | 1,574 | 1,600 | 1,551 | 1,555 | -7 | -0.4% | 64,200 |
| 2025/06/09 | 1,628 | 1,634 | 1,526 | 1,562 | -62 | -3.8% | 150,800 |
| 2025/06/06 | 1,655 | 1,674 | 1,617 | 1,624 | -16 | -1% | 31,600 |
| 2025/06/05 | 1,693 | 1,693 | 1,640 | 1,640 | -53 | -3.1% | 65,300 |
| 2025/06/04 | 1,665 | 1,739 | 1,654 | 1,693 | +96 | +6% | 136,500 |
| 2025/06/03 | 1,629 | 1,629 | 1,585 | 1,597 | +2 | +0.1% | 34,000 |
| 2025/06/02 | 1,705 | 1,705 | 1,581 | 1,595 | -87 | -5.2% | 97,400 |
| 2025/05/30 | 1,647 | 1,682 | 1,628 | 1,682 | +54 | +3.3% | 42,400 |
| 2025/05/29 | 1,616 | 1,648 | 1,606 | 1,628 | +12 | +0.7% | 43,700 |
| 2025/05/28 | 1,640 | 1,642 | 1,608 | 1,616 | -11 | -0.7% | 32,200 |
| 2025/05/27 | 1,595 | 1,632 | 1,568 | 1,627 | +54 | +3.4% | 46,800 |
| 2025/05/26 | 1,594 | 1,600 | 1,572 | 1,573 | -6 | -0.4% | 29,400 |
| 2025/05/23 | 1,578 | 1,600 | 1,566 | 1,579 | +17 | +1.1% | 21,600 |
| 2025/05/22 | 1,551 | 1,585 | 1,551 | 1,562 | +16 | +1% | 18,600 |
| 2025/05/21 | 1,596 | 1,596 | 1,544 | 1,546 | -35 | -2.2% | 31,400 |
| 2025/05/20 | 1,648 | 1,648 | 1,571 | 1,581 | -51 | -3.1% | 56,800 |
| 2025/05/19 | 1,600 | 1,679 | 1,600 | 1,632 | +88 | +5.7% | 67,200 |
| 2025/05/16 | 1,600 | 1,600 | 1,538 | 1,544 | -30 | -1.9% | 47,400 |
| 2025/05/15 | 1,450 | 1,597 | 1,422 | 1,574 | +94 | +6.4% | 179,100 |
| 2025/05/14 | 1,484 | 1,519 | 1,455 | 1,480 | -21 | -1.4% | 60,900 |
| 2025/05/13 | 1,496 | 1,513 | 1,478 | 1,501 | +14 | +0.9% | 25,500 |
| 2025/05/12 | 1,535 | 1,570 | 1,476 | 1,487 | -31 | -2% | 153,600 |
| 2025/05/09 | 1,512 | 1,534 | 1,505 | 1,518 | +20 | +1.3% | 18,200 |
| 2025/05/08 | 1,535 | 1,546 | 1,489 | 1,498 | -52 | -3.4% | 43,700 |
| 2025/05/07 | 1,529 | 1,565 | 1,529 | 1,550 | +22 | +1.4% | 9,300 |
| 2025/05/02 | 1,546 | 1,550 | 1,527 | 1,528 | -5 | -0.3% | 9,700 |
| 2025/05/01 | 1,563 | 1,563 | 1,532 | 1,533 | -17 | -1.1% | 9,700 |
| 2025/04/30 | 1,574 | 1,575 | 1,545 | 1,550 | -20 | -1.3% | 14,400 |
| 2025/04/28 | 1,523 | 1,578 | 1,515 | 1,570 | +73 | +4.9% | 26,400 |
| 2025/04/25 | 1,511 | 1,515 | 1,490 | 1,497 | ±0 | ±0% | 8,700 |
| 2025/04/24 | 1,524 | 1,524 | 1,482 | 1,497 | -3 | -0.2% | 5,100 |
| 2025/04/23 | 1,510 | 1,533 | 1,500 | 1,500 | +9 | +0.6% | 9,600 |
| 2025/04/22 | 1,515 | 1,521 | 1,485 | 1,491 | -31 | -2% | 14,500 |
| 2025/04/21 | 1,507 | 1,537 | 1,503 | 1,522 | +15 | +1% | 15,400 |
| 2025/04/18 | 1,455 | 1,529 | 1,447 | 1,507 | +60 | +4.1% | 32,600 |
| 2025/04/17 | 1,420 | 1,447 | 1,412 | 1,447 | +25 | +1.8% | 11,900 |
51～
100
件表示中 / 2501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 | 181,800円 | +21.1% | +53.5% | 0.00% | 14.97倍 | 7.15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 |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハ ブ | 77,500円 | +6.3% | +2.0% | 1.29% | 23.21倍 | 3.38倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ｊＧｒｏｕｐ | 77,900円 | +8.9% | +3.7% | 0.51% | 39.13倍 | 17.34倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ヒュウガプラ | 132,700円 | +22.1% | +24.2% | 1.51% | 10.72倍 | 3.99倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
