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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 985 | 1,026 | 985 | 1,026 | +36 | +3.6% | 3,900 |
| 2016/01/18 | 970 | 990 | 955 | 990 | -11 | -1.1% | 6,300 |
| 2016/01/15 | 1,035 | 1,044 | 999 | 1,001 | +11 | +1.1% | 3,800 |
| 2016/01/14 | 982 | 992 | 969 | 990 | -4 | -0.4% | 8,700 |
| 2016/01/13 | 965 | 994 | 965 | 994 | +29 | +3% | 3,400 |
| 2016/01/12 | 997 | 1,005 | 952 | 965 | -61 | -5.9% | 8,900 |
| 2016/01/08 | 1,029 | 1,035 | 1,001 | 1,026 | +20 | +2% | 3,400 |
| 2016/01/07 | 1,028 | 1,037 | 1,006 | 1,006 | -45 | -4.3% | 7,500 |
| 2016/01/06 | 1,093 | 1,093 | 1,040 | 1,051 | -31 | -2.9% | 3,400 |
| 2016/01/05 | 1,088 | 1,091 | 1,071 | 1,082 | ±0 | ±0% | 6,500 |
| 2016/01/04 | 1,024 | 1,082 | 1,014 | 1,082 | +57 | +5.6% | 9,000 |
| 2015/12/30 | 1,026 | 1,026 | 993 | 1,025 | +5 | +0.5% | 6,800 |
| 2015/12/29 | 1,044 | 1,044 | 988 | 1,020 | -9 | -0.9% | 5,100 |
| 2015/12/28 | 996 | 1,029 | 936 | 1,029 | +29.5 | +3% | 16,900 |
| 2015/12/25 | 995 | 1,000.5 | 978 | 999.5 | -19.5 | -1.9% | 50,400 |
| 2015/12/24 | 1,150 | 1,150 | 999.5 | 1,019 | -117 | -10.3% | 66,600 |
| 2015/12/22 | 1,155 | 1,180.5 | 1,135 | 1,136 | -69 | -5.7% | 25,600 |
| 2015/12/21 | 1,250 | 1,255 | 1,203 | 1,205 | -38.5 | -3.1% | 13,200 |
| 2015/12/18 | 1,250 | 1,254.5 | 1,240.5 | 1,243.5 | -32.5 | -2.5% | 23,600 |
| 2015/12/17 | 1,277 | 1,294 | 1,262.5 | 1,276 | -1 | -0.1% | 6,600 |
| 2015/12/16 | 1,276.5 | 1,300 | 1,265.5 | 1,277 | +2 | +0.2% | 5,600 |
| 2015/12/15 | 1,327 | 1,327 | 1,263 | 1,275 | -52.5 | -4% | 16,400 |
| 2015/12/14 | 1,300.5 | 1,342.5 | 1,300 | 1,327.5 | -27.5 | -2% | 18,000 |
| 2015/12/11 | 1,393 | 1,424 | 1,343 | 1,355 | +95.5 | +7.6% | 77,600 |
| 2015/12/10 | 1,245.5 | 1,259.5 | 1,245 | 1,259.5 | +9.5 | +0.8% | 6,400 |
| 2015/12/09 | 1,255 | 1,263.5 | 1,242.5 | 1,250 | -5 | -0.4% | 3,000 |
| 2015/12/08 | 1,272.5 | 1,272.5 | 1,250 | 1,255 | +2.5 | +0.2% | 13,600 |
| 2015/12/07 | 1,250 | 1,261 | 1,250 | 1,252.5 | +30 | +2.5% | 5,200 |
| 2015/12/04 | 1,215 | 1,227.5 | 1,205 | 1,222.5 | -7.5 | -0.6% | 2,400 |
| 2015/12/03 | 1,235 | 1,235 | 1,228 | 1,230 | -4 | -0.3% | 2,800 |
| 2015/12/02 | 1,265.5 | 1,265.5 | 1,232.5 | 1,234 | -29.5 | -2.3% | 9,800 |
| 2015/12/01 | 1,280 | 1,280 | 1,260.5 | 1,263.5 | -16 | -1.3% | 5,600 |
| 2015/11/30 | 1,265.5 | 1,279.5 | 1,259.5 | 1,279.5 | +16.5 | +1.3% | 2,800 |
| 2015/11/27 | 1,261 | 1,282 | 1,256 | 1,263 | +2 | +0.2% | 8,200 |
| 2015/11/26 | 1,261 | 1,264.5 | 1,248.5 | 1,261 | -0.5 | ±0% | 8,400 |
| 2015/11/25 | 1,258.5 | 1,274 | 1,235.5 | 1,261.5 | +28 | +2.3% | 12,600 |
| 2015/11/24 | 1,244.5 | 1,244.5 | 1,213 | 1,233.5 | +14 | +1.1% | 6,200 |
| 2015/11/20 | 1,233 | 1,250 | 1,212.5 | 1,219.5 | -14 | -1.1% | 7,400 |
| 2015/11/19 | 1,245 | 1,245 | 1,201 | 1,233.5 | -26.5 | -2.1% | 17,800 |
| 2015/11/18 | 1,328.5 | 1,330 | 1,242 | 1,260 | -68 | -5.1% | 28,600 |
| 2015/11/17 | 1,328 | 1,355 | 1,328 | 1,328 | ±0 | ±0% | 13,800 |
| 2015/11/16 | 1,424.5 | 1,424.5 | 1,300.5 | 1,328 | -171.5 | -11.4% | 43,000 |
| 2015/11/13 | 1,365 | 1,499.5 | 1,360 | 1,499.5 | +163.5 | +12.2% | 129,600 |
| 2015/11/12 | 1,338 | 1,349 | 1,336 | 1,336 | +23 | +1.8% | 11,600 |
| 2015/11/11 | 1,387.5 | 1,393.5 | 1,313 | 1,313 | -75.5 | -5.4% | 6,800 |
| 2015/11/10 | 1,419 | 1,422 | 1,385 | 1,388.5 | -30.5 | -2.1% | 11,200 |
| 2015/11/09 | 1,410 | 1,420 | 1,387.5 | 1,419 | +26 | +1.9% | 7,400 |
| 2015/11/06 | 1,385 | 1,413 | 1,385 | 1,393 | +9 | +0.7% | 3,200 |
| 2015/11/05 | 1,425 | 1,425 | 1,384 | 1,384 | -51 | -3.6% | 7,800 |
| 2015/11/04 | 1,360 | 1,486.5 | 1,360 | 1,435 | +63 | +4.6% | 13,600 |
2251～
2300
件表示中 / 2393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 | 116,300円 | +21.0% | +999.9% | 0.00% | 18.84倍 | 6.03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 |
| 梅の花 | 84,000円 | +1.5% | -1.6% | 1.19% | 21.45倍 | 2.10倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＭＲＫ ＨＬＤ | 6,900円 | +8.3% | +62.1% | 1.45% | 11.98倍 | 0.48倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| フェリシモ | 70,100円 | -0.5% | - | 2.14% | 36.72倍 | 0.27倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 25,300円 | +8.3% | +3.3% | 2.37% | 5.79倍 | 0.64倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
