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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 912 | 913 | 820 | 898 | -36 | -3.9% | 28,300 |
| 2016/01/28 | 949 | 949 | 922 | 934 | -9 | -1% | 4,200 |
| 2016/01/27 | 949 | 949 | 942 | 943 | +9 | +1% | 1,200 |
| 2016/01/26 | 950 | 951 | 934 | 934 | -16 | -1.7% | 4,100 |
| 2016/01/25 | 950 | 974 | 948 | 950 | +11 | +1.2% | 3,300 |
| 2016/01/22 | 940 | 949 | 911 | 939 | -2 | -0.2% | 5,200 |
| 2016/01/21 | 970 | 983 | 940 | 941 | -54 | -5.4% | 7,100 |
| 2016/01/20 | 1,026 | 1,026 | 974 | 995 | -31 | -3% | 5,700 |
| 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 |
2351～
2400
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
