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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,228 | 1,228 | 1,191 | 1,205 | -20 | -1.6% | 13,000 |
2023/09/25 | 1,209 | 1,229 | 1,209 | 1,225 | +16 | +1.3% | 7,900 |
2023/09/22 | 1,150 | 1,213 | 1,144 | 1,209 | +49 | +4.2% | 17,900 |
2023/09/21 | 1,216 | 1,216 | 1,153 | 1,160 | -59 | -4.8% | 20,100 |
2023/09/20 | 1,225 | 1,240 | 1,213 | 1,219 | -9 | -0.7% | 19,500 |
2023/09/19 | 1,245 | 1,245 | 1,211 | 1,228 | -13 | -1% | 18,800 |
2023/09/15 | 1,260 | 1,260 | 1,206 | 1,241 | +11 | +0.9% | 29,200 |
2023/09/14 | 1,279 | 1,291 | 1,228 | 1,230 | -35 | -2.8% | 18,000 |
2023/09/13 | 1,256 | 1,269 | 1,248 | 1,265 | +5 | +0.4% | 8,000 |
2023/09/12 | 1,288 | 1,288 | 1,241 | 1,260 | -17 | -1.3% | 25,000 |
2023/09/11 | 1,269 | 1,287 | 1,242 | 1,277 | +38 | +3.1% | 32,900 |
2023/09/08 | 1,226 | 1,250 | 1,226 | 1,239 | -3 | -0.2% | 17,700 |
2023/09/07 | 1,240 | 1,248 | 1,226 | 1,242 | -22 | -1.7% | 16,600 |
2023/09/06 | 1,247 | 1,273 | 1,240 | 1,264 | +17 | +1.4% | 45,100 |
2023/09/05 | 1,225 | 1,252 | 1,224 | 1,247 | +26 | +2.1% | 35,000 |
2023/09/04 | 1,245 | 1,245 | 1,217 | 1,221 | -12 | -1% | 15,600 |
2023/09/01 | 1,238 | 1,248 | 1,221 | 1,233 | +8 | +0.7% | 30,100 |
2023/08/31 | 1,228 | 1,245 | 1,211 | 1,225 | -9 | -0.7% | 19,600 |
2023/08/30 | 1,234 | 1,267 | 1,220 | 1,234 | +30 | +2.5% | 61,100 |
2023/08/29 | 1,220 | 1,234 | 1,201 | 1,204 | -16 | -1.3% | 18,100 |
2023/08/28 | 1,250 | 1,250 | 1,189 | 1,220 | -20 | -1.6% | 32,900 |
2023/08/25 | 1,191 | 1,254 | 1,167 | 1,240 | +35 | +2.9% | 53,700 |
2023/08/24 | 1,193 | 1,225 | 1,180 | 1,205 | +14 | +1.2% | 38,100 |
2023/08/23 | 1,151 | 1,200 | 1,151 | 1,191 | +22 | +1.9% | 31,100 |
2023/08/22 | 1,166 | 1,191 | 1,146 | 1,169 | +4 | +0.3% | 23,000 |
2023/08/21 | 1,155 | 1,173 | 1,111 | 1,165 | +46 | +4.1% | 25,400 |
2023/08/18 | 1,157 | 1,162 | 1,116 | 1,119 | -42 | -3.6% | 38,600 |
2023/08/17 | 1,154 | 1,161 | 1,101 | 1,161 | -17 | -1.4% | 51,100 |
2023/08/16 | 1,214 | 1,221 | 1,153 | 1,178 | -49 | -4% | 70,000 |
2023/08/15 | 1,469 | 1,470 | 1,200 | 1,227 | -312 | -20.3% | 375,900 |
2023/08/14 | 1,539 | 1,563 | 1,500 | 1,539 | +48 | +3.2% | 21,800 |
2023/08/10 | 1,513 | 1,513 | 1,470 | 1,491 | -9 | -0.6% | 9,600 |
2023/08/09 | 1,509 | 1,509 | 1,494 | 1,500 | -9 | -0.6% | 1,600 |
2023/08/08 | 1,546 | 1,546 | 1,477 | 1,509 | -38 | -2.5% | 10,000 |
2023/08/07 | 1,532 | 1,547 | 1,522 | 1,547 | +24 | +1.6% | 2,000 |
2023/08/04 | 1,500 | 1,532 | 1,495 | 1,523 | +45 | +3% | 5,600 |
2023/08/03 | 1,460 | 1,483 | 1,460 | 1,478 | -2 | -0.1% | 8,200 |
2023/08/02 | 1,505 | 1,505 | 1,459 | 1,480 | -45 | -3% | 9,200 |
2023/08/01 | 1,523 | 1,540 | 1,485 | 1,525 | +13 | +0.9% | 6,500 |
2023/07/31 | 1,481 | 1,526 | 1,475 | 1,512 | +31 | +2.1% | 11,900 |
2023/07/28 | 1,500 | 1,539 | 1,475 | 1,481 | -39 | -2.6% | 29,100 |
2023/07/27 | 1,521 | 1,544 | 1,505 | 1,520 | -1 | -0.1% | 7,300 |
2023/07/26 | 1,522 | 1,530 | 1,509 | 1,521 | +4 | +0.3% | 3,500 |
2023/07/25 | 1,513 | 1,521 | 1,457 | 1,517 | -4 | -0.3% | 19,000 |
2023/07/24 | 1,600 | 1,612 | 1,511 | 1,521 | -73 | -4.6% | 20,300 |
2023/07/21 | 1,577 | 1,614 | 1,555 | 1,594 | +2 | +0.1% | 11,900 |
2023/07/20 | 1,574 | 1,623 | 1,551 | 1,592 | +3 | +0.2% | 11,600 |
2023/07/19 | 1,555 | 1,650 | 1,555 | 1,589 | +53 | +3.5% | 21,900 |
2023/07/18 | 1,501 | 1,559 | 1,501 | 1,536 | +24 | +1.6% | 22,700 |
2023/07/14 | 1,610 | 1,610 | 1,511 | 1,512 | -87 | -5.4% | 44,000 |
151~
200
件表示中 / 2172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 | 71,000円 | +18.0% | - | 0.00% | - | 5.25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 |
マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
いつも | 64,900円 | +15.4% | +22.5% | 0.00% | 15.28倍 | 1.65倍 |
|
アマゾンなどのモール型や自社サイトのEC支援。構築、運営、マーケ、配送まで一気通貫対応 |
IKHD | 43,800円 | -4.2% | - | 1.14% | 25.01倍 | 1.76倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
マルヨシセンター | 378,000円 | +0.4% | -24.4% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でPB商品開発・製造。イズミと資本提携 |
市場注目の銘柄
チャート関連のコラム