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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,530 | 1,590 | 1,530 | 1,589 | +59 | +3.9% | 14,700 |
| 2025/01/30 | 1,541 | 1,560 | 1,525 | 1,530 | -14 | -0.9% | 36,400 |
| 2025/01/29 | 1,561 | 1,584 | 1,531 | 1,544 | -22 | -1.4% | 20,400 |
| 2025/01/28 | 1,557 | 1,571 | 1,537 | 1,566 | +9 | +0.6% | 16,000 |
| 2025/01/27 | 1,526 | 1,600 | 1,505 | 1,557 | +58 | +3.9% | 35,100 |
| 2025/01/24 | 1,505 | 1,505 | 1,481 | 1,499 | ±0 | ±0% | 11,600 |
| 2025/01/23 | 1,529 | 1,529 | 1,481 | 1,499 | -30 | -2% | 17,500 |
| 2025/01/22 | 1,497 | 1,540 | 1,490 | 1,529 | +39 | +2.6% | 43,500 |
| 2025/01/21 | 1,460 | 1,490 | 1,450 | 1,490 | +48 | +3.3% | 20,200 |
| 2025/01/20 | 1,397 | 1,455 | 1,397 | 1,442 | +53 | +3.8% | 21,100 |
| 2025/01/17 | 1,397 | 1,410 | 1,382 | 1,389 | -27 | -1.9% | 15,200 |
| 2025/01/16 | 1,423 | 1,437 | 1,391 | 1,416 | -9 | -0.6% | 28,300 |
| 2025/01/15 | 1,450 | 1,466 | 1,425 | 1,425 | -25 | -1.7% | 17,600 |
| 2025/01/14 | 1,463 | 1,500 | 1,427 | 1,450 | -17 | -1.2% | 24,400 |
| 2025/01/10 | 1,436 | 1,467 | 1,427 | 1,467 | +28 | +1.9% | 21,900 |
| 2025/01/09 | 1,438 | 1,467 | 1,426 | 1,439 | -7 | -0.5% | 25,400 |
| 2025/01/08 | 1,500 | 1,510 | 1,446 | 1,446 | -63 | -4.2% | 32,300 |
| 2025/01/07 | 1,430 | 1,549 | 1,426 | 1,509 | +87 | +6.1% | 99,400 |
| 2025/01/06 | 1,436 | 1,450 | 1,408 | 1,422 | -3 | -0.2% | 32,900 |
| 2024/12/30 | 1,371 | 1,430 | 1,365 | 1,425 | +39 | +2.8% | 65,400 |
| 2024/12/27 | 1,374 | 1,431 | 1,351 | 1,386 | +31 | +2.3% | 63,800 |
| 2024/12/26 | 1,406 | 1,406 | 1,335 | 1,355 | -17 | -1.2% | 133,300 |
| 2024/12/25 | 1,400 | 1,409 | 1,347 | 1,372 | -39 | -2.8% | 220,200 |
| 2024/12/24 | 1,470 | 1,498 | 1,400 | 1,411 | +297 | +26.7% | 609,000 |
| 2024/12/23 | 1,114 | 1,114 | 1,114 | 1,114 | +150 | +15.6% | 6,600 |
| 2024/12/20 | 964 | 964 | 964 | 964 | +150 | +18.4% | 12,700 |
| 2024/12/19 | 814 | 832 | 806 | 814 | -24 | -2.9% | 9,500 |
| 2024/12/18 | 822 | 854 | 822 | 838 | +20 | +2.4% | 68,700 |
| 2024/12/17 | 816 | 824 | 801 | 818 | +3 | +0.4% | 24,400 |
| 2024/12/16 | 805 | 882 | 805 | 815 | +9 | +1.1% | 29,500 |
| 2024/12/13 | 799 | 821 | 791 | 806 | +7 | +0.9% | 10,200 |
| 2024/12/12 | 790 | 803 | 786 | 799 | +9 | +1.1% | 12,800 |
| 2024/12/11 | 820 | 820 | 784 | 790 | -15 | -1.9% | 20,400 |
| 2024/12/10 | 786 | 823 | 783 | 805 | +8 | +1% | 19,700 |
| 2024/12/09 | 800 | 807 | 771 | 797 | ±0 | ±0% | 19,000 |
| 2024/12/06 | 818 | 822 | 797 | 797 | -21 | -2.6% | 11,400 |
| 2024/12/05 | 812 | 825 | 812 | 818 | +17 | +2.1% | 10,500 |
| 2024/12/04 | 812 | 813 | 787 | 801 | -19 | -2.3% | 33,600 |
| 2024/12/03 | 836 | 836 | 818 | 820 | -11 | -1.3% | 7,600 |
| 2024/12/02 | 845 | 845 | 814 | 831 | -17 | -2% | 15,100 |
| 2024/11/29 | 878 | 880 | 830 | 848 | -30 | -3.4% | 47,600 |
| 2024/11/28 | 879 | 884 | 878 | 878 | -2 | -0.2% | 7,000 |
| 2024/11/27 | 895 | 900 | 878 | 880 | -12 | -1.3% | 11,500 |
| 2024/11/26 | 916 | 916 | 885 | 892 | -23 | -2.5% | 22,900 |
| 2024/11/25 | 908 | 923 | 906 | 915 | +11 | +1.2% | 3,300 |
| 2024/11/22 | 926 | 937 | 904 | 904 | -22 | -2.4% | 9,800 |
| 2024/11/21 | 915 | 929 | 914 | 926 | +11 | +1.2% | 2,300 |
| 2024/11/20 | 932 | 946 | 915 | 915 | -19 | -2% | 7,800 |
| 2024/11/19 | 929 | 944 | 929 | 934 | +6 | +0.6% | 5,400 |
| 2024/11/18 | 924 | 939 | 924 | 928 | ±0 | ±0% | 7,700 |
151～
200
件表示中 / 2501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 | 181,800円 | +21.1% | +53.5% | 0.00% | 14.97倍 | 7.15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 |
| ベリテ | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハ ブ | 77,500円 | +6.3% | +2.0% | 1.29% | 23.21倍 | 3.38倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ｊＧｒｏｕｐ | 77,900円 | +8.9% | +3.7% | 0.51% | 39.13倍 | 17.34倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ヒュウガプラ | 132,700円 | +22.1% | +24.2% | 1.51% | 10.72倍 | 3.99倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
