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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 2,500 | 2,559 | 2,499 | 2,550 | +49 | +2% | 19,000 |
2020/07/16 | 2,553 | 2,569 | 2,481 | 2,501 | -55 | -2.2% | 36,600 |
2020/07/15 | 2,664 | 2,664 | 2,521 | 2,556 | -58 | -2.2% | 53,300 |
2020/07/14 | 2,761 | 2,765 | 2,596 | 2,614 | -197 | -7% | 74,300 |
2020/07/13 | 2,638 | 2,842 | 2,588 | 2,811 | +250 | +9.8% | 153,700 |
2020/07/10 | 2,669 | 2,669 | 2,540 | 2,561 | -119 | -4.4% | 71,000 |
2020/07/09 | 2,570 | 2,695 | 2,568 | 2,680 | +153 | +6.1% | 125,700 |
2020/07/08 | 2,490 | 2,540 | 2,470 | 2,527 | +28 | +1.1% | 52,100 |
2020/07/07 | 2,465 | 2,499 | 2,410 | 2,499 | +60 | +2.5% | 46,200 |
2020/07/06 | 2,381 | 2,459 | 2,360 | 2,439 | +60 | +2.5% | 22,300 |
2020/07/03 | 2,310 | 2,380 | 2,294 | 2,379 | +83 | +3.6% | 27,100 |
2020/07/02 | 2,399 | 2,426 | 2,223 | 2,296 | -70 | -3% | 44,700 |
2020/07/01 | 2,340 | 2,499 | 2,335 | 2,366 | +66 | +2.9% | 60,300 |
2020/06/30 | 2,265 | 2,321 | 2,265 | 2,300 | +50 | +2.2% | 31,300 |
2020/06/29 | 2,239 | 2,305 | 2,224 | 2,250 | -7 | -0.3% | 47,900 |
2020/06/26 | 2,259 | 2,259 | 2,198 | 2,257 | +41 | +1.9% | 24,400 |
2020/06/25 | 2,193 | 2,285 | 2,141 | 2,216 | -19 | -0.9% | 50,200 |
2020/06/24 | 2,197 | 2,257 | 2,197 | 2,235 | +10 | +0.4% | 15,100 |
2020/06/23 | 2,257 | 2,293 | 2,200 | 2,225 | -45 | -2% | 22,700 |
2020/06/22 | 2,254 | 2,349 | 2,254 | 2,270 | -16 | -0.7% | 13,200 |
2020/06/19 | 2,283 | 2,330 | 2,260 | 2,286 | +3 | +0.1% | 17,600 |
2020/06/18 | 2,330 | 2,330 | 2,251 | 2,283 | -12 | -0.5% | 22,700 |
2020/06/17 | 2,263 | 2,310 | 2,215 | 2,295 | +82 | +3.7% | 25,000 |
2020/06/16 | 2,220 | 2,261 | 2,183 | 2,213 | +38 | +1.7% | 45,500 |
2020/06/15 | 2,340 | 2,377 | 2,172 | 2,175 | -141 | -6.1% | 41,400 |
2020/06/12 | 2,205 | 2,365 | 2,194 | 2,316 | -89 | -3.7% | 51,800 |
2020/06/11 | 2,419 | 2,530 | 2,381 | 2,405 | -14 | -0.6% | 47,300 |
2020/06/10 | 2,399 | 2,436 | 2,386 | 2,419 | -30 | -1.2% | 20,500 |
2020/06/09 | 2,389 | 2,459 | 2,348 | 2,449 | +72 | +3% | 32,600 |
2020/06/08 | 2,320 | 2,381 | 2,311 | 2,377 | +41 | +1.8% | 29,000 |
2020/06/05 | 2,353 | 2,375 | 2,250 | 2,336 | -26 | -1.1% | 36,500 |
2020/06/04 | 2,390 | 2,437 | 2,331 | 2,362 | -25 | -1% | 36,300 |
2020/06/03 | 2,515 | 2,515 | 2,366 | 2,387 | -84 | -3.4% | 61,700 |
2020/06/02 | 2,555 | 2,585 | 2,469 | 2,471 | -37 | -1.5% | 54,300 |
2020/06/01 | 2,427 | 2,550 | 2,427 | 2,508 | +81 | +3.3% | 68,500 |
2020/05/29 | 2,320 | 2,429 | 2,320 | 2,427 | +107 | +4.6% | 52,400 |
2020/05/28 | 2,376 | 2,450 | 2,229 | 2,320 | -76 | -3.2% | 88,900 |
2020/05/27 | 2,445 | 2,516 | 2,370 | 2,396 | -71 | -2.9% | 81,400 |
2020/05/26 | 2,300 | 2,473 | 2,270 | 2,467 | +201 | +8.9% | 152,200 |
2020/05/25 | 2,120 | 2,266 | 2,111 | 2,266 | +147 | +6.9% | 66,200 |
2020/05/22 | 2,101 | 2,158 | 2,100 | 2,119 | -26 | -1.2% | 28,500 |
2020/05/21 | 2,183 | 2,242 | 2,124 | 2,145 | -40 | -1.8% | 32,200 |
2020/05/20 | 2,115 | 2,218 | 2,078 | 2,185 | +70 | +3.3% | 63,500 |
2020/05/19 | 2,265 | 2,265 | 2,101 | 2,115 | -85 | -3.9% | 104,100 |
2020/05/18 | 2,073 | 2,247 | 2,065 | 2,200 | -80 | -3.5% | 183,300 |
2020/05/15 | 2,230 | 2,320 | 2,225 | 2,280 | +75 | +3.4% | 84,900 |
2020/05/14 | 2,314 | 2,338 | 2,205 | 2,205 | -119 | -5.1% | 63,500 |
2020/05/13 | 2,310 | 2,339 | 2,288 | 2,324 | ±0 | ±0% | 26,900 |
2020/05/12 | 2,336 | 2,370 | 2,295 | 2,324 | -12 | -0.5% | 38,300 |
2020/05/11 | 2,271 | 2,355 | 2,271 | 2,336 | +56 | +2.5% | 25,600 |
1051~
1100
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% | 16.20倍 | 6.08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% | 18.61倍 | 7.28倍 |
|
- |
アスモ | 36,000円 | -1.1% | -2.4% | 2.78% | 12.12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