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 |
---|---|---|---|---|---|---|---|
2020/05/28 | 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 |
2020/05/08 | 2,313 | 2,329 | 2,208 | 2,280 | ±0 | ±0% | 40,300 |
2020/05/07 | 2,360 | 2,419 | 2,250 | 2,280 | -33 | -1.4% | 90,600 |
2020/05/01 | 2,202 | 2,367 | 2,180 | 2,313 | +63 | +2.8% | 61,600 |
2020/04/30 | 2,380 | 2,383 | 2,234 | 2,250 | +17 | +0.8% | 73,000 |
2020/04/28 | 2,123 | 2,250 | 2,080 | 2,233 | +160 | +7.7% | 42,700 |
2020/04/27 | 2,079 | 2,147 | 2,057 | 2,073 | +22 | +1.1% | 36,800 |
2020/04/24 | 2,043 | 2,090 | 2,005 | 2,051 | +1 | ±0% | 44,200 |
2020/04/23 | 1,972 | 2,067 | 1,961 | 2,050 | +118 | +6.1% | 31,100 |
2020/04/22 | 1,859 | 1,981 | 1,803 | 1,932 | -41 | -2.1% | 50,300 |
2020/04/21 | 2,115 | 2,200 | 1,905 | 1,973 | -142 | -6.7% | 67,700 |
2020/04/20 | 1,985 | 2,182 | 1,950 | 2,115 | +170 | +8.7% | 83,100 |
2020/04/17 | 2,025 | 2,069 | 1,927 | 1,945 | -43 | -2.2% | 59,000 |
2020/04/16 | 1,843 | 2,021 | 1,814 | 1,988 | +105 | +5.6% | 55,100 |
2020/04/15 | 1,815 | 1,967 | 1,815 | 1,883 | +75 | +4.1% | 56,700 |
2020/04/14 | 1,742 | 1,825 | 1,721 | 1,808 | +75 | +4.3% | 51,500 |
2020/04/13 | 1,742 | 1,748 | 1,673 | 1,733 | +71 | +4.3% | 53,600 |
2020/04/10 | 1,660 | 1,727 | 1,638 | 1,662 | -25 | -1.5% | 38,400 |
2020/04/09 | 1,704 | 1,739 | 1,680 | 1,687 | +23 | +1.4% | 24,800 |
2020/04/08 | 1,560 | 1,700 | 1,495 | 1,664 | +132 | +8.6% | 82,400 |
2020/04/07 | 1,541 | 1,591 | 1,473 | 1,532 | +36 | +2.4% | 90,300 |
2020/04/06 | 1,475 | 1,536 | 1,474 | 1,496 | +15 | +1% | 42,800 |
2020/04/03 | 1,517 | 1,554 | 1,480 | 1,481 | -36 | -2.4% | 57,600 |
2020/04/02 | 1,530 | 1,546 | 1,487 | 1,517 | -43 | -2.8% | 54,300 |
2020/04/01 | 1,635 | 1,646 | 1,552 | 1,560 | -111 | -6.6% | 69,800 |
2020/03/31 | 1,689 | 1,765 | 1,647 | 1,671 | -17 | -1% | 33,900 |
2020/03/30 | 1,601 | 1,716 | 1,600 | 1,688 | +7 | +0.4% | 34,300 |
2020/03/27 | 1,668 | 1,738 | 1,655 | 1,681 | +53 | +3.3% | 26,600 |
2020/03/26 | 1,681 | 1,717 | 1,620 | 1,628 | -117 | -6.7% | 54,600 |
2020/03/25 | 1,855 | 1,855 | 1,700 | 1,745 | +121 | +7.5% | 69,200 |
2020/03/24 | 1,604 | 1,668 | 1,591 | 1,624 | +92 | +6% | 61,700 |
2020/03/23 | 1,522 | 1,590 | 1,469 | 1,532 | -30 | -1.9% | 56,500 |
2020/03/19 | 1,678 | 1,738 | 1,501 | 1,562 | -111 | -6.6% | 157,100 |
2020/03/18 | 1,848 | 1,859 | 1,673 | 1,673 | -95 | -5.4% | 88,900 |
2020/03/17 | 1,670 | 1,820 | 1,620 | 1,768 | +61 | +3.6% | 75,900 |
2020/03/16 | 1,788 | 1,882 | 1,702 | 1,707 | +67 | +4.1% | 74,300 |
2020/03/13 | 1,565 | 1,915 | 1,501 | 1,640 | -165 | -9.1% | 110,700 |
1101~
1150
件表示中 / 2306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 | 90,400円 | +21.0% | +999.9% | 0.00% | 14.62倍 | 5.49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 |
フォーシーズH | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
ミサワ | 68,500円 | +10.1% | +293.8% | 1.17% | 37.87倍 | 1.60倍 |
|
「unico」商標で家具・織物を展開。女性客中心。Web通販に注力。製造は中国・インド委託 |
コックス | 17,400円 | +4.1% | -17.6% | 0.00% | 5.34倍 | 0.56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 |
井筒屋 | 41,400円 | +0.8% | -15.5% | 1.45% | 5.85倍 | 0.42倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム