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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,453 | 1,468 | 1,429 | 1,435 | -18 | -1.2% | 19,700 |
| 2025/03/11 | 1,448 | 1,453 | 1,418 | 1,453 | +1 | +0.1% | 11,000 |
| 2025/03/10 | 1,442 | 1,461 | 1,421 | 1,452 | +35 | +2.5% | 40,900 |
| 2025/03/07 | 1,434 | 1,434 | 1,412 | 1,417 | -32 | -2.2% | 22,000 |
| 2025/03/06 | 1,479 | 1,488 | 1,443 | 1,449 | -23 | -1.6% | 25,700 |
| 2025/03/05 | 1,468 | 1,489 | 1,435 | 1,472 | +4 | +0.3% | 37,100 |
| 2025/03/04 | 1,449 | 1,484 | 1,417 | 1,468 | +34 | +2.4% | 93,100 |
| 2025/03/03 | 1,401 | 1,459 | 1,386 | 1,434 | +46 | +3.3% | 147,900 |
| 2025/02/28 | 1,405 | 1,417 | 1,376 | 1,388 | -39 | -2.7% | 32,800 |
| 2025/02/27 | 1,415 | 1,443 | 1,413 | 1,427 | +12 | +0.8% | 12,600 |
| 2025/02/26 | 1,448 | 1,458 | 1,397 | 1,415 | -37 | -2.5% | 49,900 |
| 2025/02/25 | 1,445 | 1,484 | 1,431 | 1,452 | -23 | -1.6% | 17,100 |
| 2025/02/21 | 1,498 | 1,512 | 1,465 | 1,475 | -5 | -0.3% | 16,300 |
| 2025/02/20 | 1,516 | 1,535 | 1,480 | 1,480 | -37 | -2.4% | 19,500 |
| 2025/02/19 | 1,531 | 1,560 | 1,511 | 1,517 | -29 | -1.9% | 26,100 |
| 2025/02/18 | 1,628 | 1,628 | 1,546 | 1,546 | -82 | -5% | 55,600 |
| 2025/02/17 | 1,646 | 1,679 | 1,578 | 1,628 | -9 | -0.5% | 51,400 |
| 2025/02/14 | 1,696 | 1,703 | 1,613 | 1,637 | -75 | -4.4% | 34,200 |
| 2025/02/13 | 1,770 | 1,776 | 1,707 | 1,712 | -51 | -2.9% | 27,700 |
| 2025/02/12 | 1,749 | 1,766 | 1,719 | 1,763 | +26 | +1.5% | 24,100 |
| 2025/02/10 | 1,685 | 1,738 | 1,685 | 1,737 | +52 | +3.1% | 18,900 |
| 2025/02/07 | 1,710 | 1,715 | 1,657 | 1,685 | -16 | -0.9% | 20,300 |
| 2025/02/06 | 1,637 | 1,708 | 1,625 | 1,701 | +77 | +4.7% | 33,600 |
| 2025/02/05 | 1,637 | 1,643 | 1,598 | 1,624 | -13 | -0.8% | 13,900 |
| 2025/02/04 | 1,638 | 1,643 | 1,600 | 1,637 | +23 | +1.4% | 15,500 |
| 2025/02/03 | 1,597 | 1,645 | 1,577 | 1,614 | +25 | +1.6% | 30,900 |
| 2025/01/31 | 1,530 | 1,590 | 1,530 | 1,589 | +59 | +3.9% | 14,700 |
| 2025/01/30 | 1,541 | 1,560 | 1,525 | 1,530 | -14 | -0.9% | 36,400 |
| 2025/01/29 | 1,561 | 1,584 | 1,531 | 1,544 | -22 | -1.4% | 20,400 |
| 2025/01/28 | 1,557 | 1,571 | 1,537 | 1,566 | +9 | +0.6% | 16,000 |
| 2025/01/27 | 1,526 | 1,600 | 1,505 | 1,557 | +58 | +3.9% | 35,100 |
| 2025/01/24 | 1,505 | 1,505 | 1,481 | 1,499 | ±0 | ±0% | 11,600 |
| 2025/01/23 | 1,529 | 1,529 | 1,481 | 1,499 | -30 | -2% | 17,500 |
| 2025/01/22 | 1,497 | 1,540 | 1,490 | 1,529 | +39 | +2.6% | 43,500 |
| 2025/01/21 | 1,460 | 1,490 | 1,450 | 1,490 | +48 | +3.3% | 20,200 |
| 2025/01/20 | 1,397 | 1,455 | 1,397 | 1,442 | +53 | +3.8% | 21,100 |
| 2025/01/17 | 1,397 | 1,410 | 1,382 | 1,389 | -27 | -1.9% | 15,200 |
| 2025/01/16 | 1,423 | 1,437 | 1,391 | 1,416 | -9 | -0.6% | 28,300 |
| 2025/01/15 | 1,450 | 1,466 | 1,425 | 1,425 | -25 | -1.7% | 17,600 |
| 2025/01/14 | 1,463 | 1,500 | 1,427 | 1,450 | -17 | -1.2% | 24,400 |
| 2025/01/10 | 1,436 | 1,467 | 1,427 | 1,467 | +28 | +1.9% | 21,900 |
| 2025/01/09 | 1,438 | 1,467 | 1,426 | 1,439 | -7 | -0.5% | 25,400 |
| 2025/01/08 | 1,500 | 1,510 | 1,446 | 1,446 | -63 | -4.2% | 32,300 |
| 2025/01/07 | 1,430 | 1,549 | 1,426 | 1,509 | +87 | +6.1% | 99,400 |
| 2025/01/06 | 1,436 | 1,450 | 1,408 | 1,422 | -3 | -0.2% | 32,900 |
| 2024/12/30 | 1,371 | 1,430 | 1,365 | 1,425 | +39 | +2.8% | 65,400 |
| 2024/12/27 | 1,374 | 1,431 | 1,351 | 1,386 | +31 | +2.3% | 63,800 |
| 2024/12/26 | 1,406 | 1,406 | 1,335 | 1,355 | -17 | -1.2% | 133,300 |
| 2024/12/25 | 1,400 | 1,409 | 1,347 | 1,372 | -39 | -2.8% | 220,200 |
| 2024/12/24 | 1,470 | 1,498 | 1,400 | 1,411 | +297 | +26.7% | 609,000 |
51～
100
件表示中 / 2427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 | 162,700円 | +21.0% | +999.9% | 0.00% | 24.18倍 | 8.44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 |
| メディ一光 | 232,100円 | +8.5% | +4.6% | 5.17% | 6.98倍 | 0.62倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＭＲＫ ＨＬＤ | 8,600円 | +3.1% | +57.6% | 1.16% | 12.89倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| アプライド | 317,500円 | +0.5% | +0.4% | 3.15% | 4.83倍 | 0.72倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| シルバーライフ | 77,300円 | +7.0% | +6.7% | 2.07% | 12.00倍 | 1.28倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
