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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/02 | 1,371.5 | 1,406.5 | 1,361 | 1,372 | +14.5 | +1.1% | 8,600 |
| 2015/10/30 | 1,378 | 1,383 | 1,357 | 1,357.5 | -24 | -1.7% | 9,800 |
| 2015/10/29 | 1,423.5 | 1,423.5 | 1,373 | 1,381.5 | -42 | -3% | 6,400 |
| 2015/10/28 | 1,360 | 1,475 | 1,360 | 1,423.5 | +87.5 | +6.5% | 31,600 |
| 2015/10/27 | 1,351.5 | 1,369.5 | 1,336 | 1,336 | -19.5 | -1.4% | 10,800 |
| 2015/10/26 | 1,350 | 1,371.5 | 1,350 | 1,355.5 | -19 | -1.4% | 11,200 |
| 2015/10/23 | 1,384.5 | 1,384.5 | 1,350 | 1,374.5 | -4.5 | -0.3% | 11,400 |
| 2015/10/22 | 1,364 | 1,379 | 1,325 | 1,379 | +19 | +1.4% | 9,600 |
| 2015/10/21 | 1,374 | 1,374 | 1,330 | 1,360 | -5 | -0.4% | 15,800 |
| 2015/10/20 | 1,425 | 1,425 | 1,350.5 | 1,365 | -85 | -5.9% | 21,600 |
| 2015/10/19 | 1,499 | 1,499 | 1,443 | 1,450 | -47.5 | -3.2% | 22,400 |
| 2015/10/16 | 1,450 | 1,587.5 | 1,416.5 | 1,497.5 | +122.5 | +8.9% | 126,800 |
| 2015/10/15 | 1,279.5 | 1,397.5 | 1,279.5 | 1,375 | +100.5 | +7.9% | 22,000 |
2301～
2350
件表示中 / 2430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 | 168,200円 | +21.0% | +999.9% | 0.00% | 25.00倍 | 8.73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 |
| アシードＨＤ | 68,500円 | +8.5% | +18.9% | 2.92% | 10.04倍 | 1.17倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| アップガレー | 116,500円 | +10.9% | +22.3% | 3.13% | 10.83倍 | 2.00倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ジェーソン | 69,600円 | +9.6% | +39.6% | 1.87% | 17.83倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| アプライド | 328,500円 | +0.5% | +0.4% | 3.04% | 5.00倍 | 0.75倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
