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 |
---|---|---|---|---|---|---|---|
2019/04/19 | 1,255 | 1,419 | 1,249 | 1,396 | +125 | +9.8% | 125,100 |
2019/04/18 | 1,304 | 1,318 | 1,255 | 1,271 | -33 | -2.5% | 37,000 |
2019/04/17 | 1,350 | 1,380 | 1,300 | 1,304 | -9 | -0.7% | 60,900 |
2019/04/16 | 1,246 | 1,337 | 1,246 | 1,313 | +91 | +7.4% | 68,700 |
2019/04/15 | 1,164 | 1,254 | 1,164 | 1,222 | +63 | +5.4% | 34,200 |
2019/04/12 | 1,169 | 1,169 | 1,140 | 1,159 | +1 | +0.1% | 17,300 |
2019/04/11 | 1,192 | 1,196 | 1,130 | 1,158 | -26 | -2.2% | 42,900 |
2019/04/10 | 1,180 | 1,206 | 1,166 | 1,184 | -17 | -1.4% | 16,400 |
2019/04/09 | 1,210 | 1,250 | 1,180 | 1,201 | -20 | -1.6% | 49,500 |
2019/04/08 | 1,219 | 1,278 | 1,175 | 1,221 | +21 | +1.8% | 46,300 |
2019/04/05 | 1,200 | 1,244 | 1,200 | 1,200 | +1 | +0.1% | 18,300 |
2019/04/04 | 1,228 | 1,260 | 1,195 | 1,199 | -26 | -2.1% | 38,600 |
2019/04/03 | 1,308 | 1,309 | 1,192 | 1,225 | -67 | -5.2% | 91,300 |
2019/04/02 | 1,320 | 1,355 | 1,276 | 1,292 | -23 | -1.7% | 46,900 |
2019/04/01 | 1,416 | 1,419 | 1,300 | 1,315 | -97 | -6.9% | 81,600 |
2019/03/29 | 1,335 | 1,445 | 1,335 | 1,412 | +74 | +5.5% | 75,900 |
2019/03/28 | 1,324 | 1,338 | 1,263 | 1,338 | +23 | +1.7% | 28,500 |
2019/03/27 | 1,332 | 1,343 | 1,280 | 1,315 | +13 | +1% | 29,300 |
2019/03/26 | 1,361 | 1,370 | 1,301 | 1,302 | -59 | -4.3% | 27,300 |
2019/03/25 | 1,318 | 1,372 | 1,290 | 1,361 | -47 | -3.3% | 31,000 |
2019/03/22 | 1,479 | 1,539 | 1,390 | 1,408 | -60 | -4.1% | 67,700 |
2019/03/20 | 1,341 | 1,476 | 1,333 | 1,468 | +127 | +9.5% | 65,900 |
2019/03/19 | 1,350 | 1,350 | 1,271 | 1,341 | -13 | -1% | 32,200 |
2019/03/18 | 1,282 | 1,410 | 1,280 | 1,354 | +79 | +6.2% | 61,600 |
2019/03/15 | 1,319 | 1,335 | 1,263 | 1,275 | -48 | -3.6% | 39,600 |
2019/03/14 | 1,216 | 1,333 | 1,216 | 1,323 | +120 | +10% | 73,800 |
2019/03/13 | 1,204 | 1,220 | 1,168 | 1,203 | -1 | -0.1% | 17,200 |
2019/03/12 | 1,159 | 1,230 | 1,156 | 1,204 | +53 | +4.6% | 56,800 |
2019/03/11 | 1,094 | 1,157 | 1,081 | 1,151 | +56 | +5.1% | 26,300 |
2019/03/08 | 1,136 | 1,140 | 1,076 | 1,095 | -52 | -4.5% | 50,100 |
2019/03/07 | 1,200 | 1,200 | 1,120 | 1,147 | -103 | -8.2% | 89,100 |
2019/03/06 | 1,292 | 1,292 | 1,228 | 1,250 | -64 | -4.9% | 38,100 |
2019/03/05 | 1,303 | 1,345 | 1,277 | 1,314 | -8 | -0.6% | 44,300 |
2019/03/04 | 1,374 | 1,384 | 1,294 | 1,322 | -38 | -2.8% | 53,600 |
2019/03/01 | 1,231 | 1,360 | 1,227 | 1,360 | +107 | +8.5% | 67,300 |
2019/02/28 | 1,300 | 1,441 | 1,250 | 1,253 | +69 | +5.8% | 279,300 |
2019/02/27 | 1,180 | 1,225 | 1,160 | 1,184 | -26 | -2.1% | 37,100 |
2019/02/26 | 1,147 | 1,219 | 1,102 | 1,210 | +69 | +6% | 71,900 |
2019/02/25 | 1,200 | 1,203 | 1,121 | 1,141 | -78 | -6.4% | 122,700 |
2019/02/22 | 1,152 | 1,229 | 1,127 | 1,219 | +50 | +4.3% | 201,700 |
2019/02/21 | 1,079 | 1,170 | 1,041 | 1,169 | +73 | +6.7% | 166,400 |
2019/02/20 | 1,070 | 1,200 | 1,050 | 1,096 | -4 | -0.4% | 343,000 |
2019/02/19 | 1,090 | 1,144 | 1,020 | 1,100 | +50 | +4.8% | 443,600 |
2019/02/18 | 1,050 | 1,050 | 1,050 | 1,050 | +150 | +16.7% | 12,500 |
2019/02/15 | 900 | 900 | 900 | 900 | +150 | +20% | 10,000 |
2019/02/14 | 750 | 756 | 738 | 750 | ±0 | ±0% | 22,500 |
2019/02/13 | 732 | 759 | 718 | 750 | +33 | +4.6% | 34,100 |
2019/02/12 | 693 | 729 | 651 | 717 | +31 | +4.5% | 28,100 |
2019/02/08 | 663 | 694 | 663 | 686 | -10 | -1.4% | 14,700 |
2019/02/07 | 751 | 751 | 684 | 696 | -55 | -7.3% | 21,300 |
1351~
1400
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