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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 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 |
2020/03/12 | 1,866 | 1,967 | 1,756 | 1,805 | -141 | -7.2% | 79,700 |
2020/03/11 | 1,959 | 1,999 | 1,874 | 1,946 | -34 | -1.7% | 75,400 |
2020/03/10 | 1,623 | 1,980 | 1,550 | 1,980 | +237 | +13.6% | 104,300 |
2020/03/09 | 1,808 | 1,862 | 1,725 | 1,743 | -220 | -11.2% | 95,100 |
2020/03/06 | 2,041 | 2,091 | 1,961 | 1,963 | -92 | -4.5% | 52,900 |
2020/03/05 | 2,100 | 2,137 | 2,005 | 2,055 | -20 | -1% | 44,800 |
2020/03/04 | 1,955 | 2,140 | 1,955 | 2,075 | +30 | +1.5% | 78,400 |
2020/03/03 | 2,146 | 2,277 | 2,036 | 2,045 | -100 | -4.7% | 90,500 |
2020/03/02 | 1,881 | 2,189 | 1,857 | 2,145 | +353 | +19.7% | 126,700 |
2020/02/28 | 1,884 | 1,950 | 1,781 | 1,792 | -208 | -10.4% | 108,800 |
2020/02/27 | 1,944 | 2,000 | 1,727 | 2,000 | +16 | +0.8% | 247,200 |
2020/02/26 | 2,007 | 2,054 | 1,910 | 1,984 | -36 | -1.8% | 82,900 |
2020/02/25 | 2,001 | 2,094 | 1,977 | 2,020 | -146 | -6.7% | 121,200 |
2020/02/21 | 2,201 | 2,288 | 2,157 | 2,166 | -44 | -2% | 82,500 |
1101~
1150
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