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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 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 |
| 2015/10/14 | 1,253 | 1,275 | 1,250.5 | 1,274.5 | +21.5 | +1.7% | 7,800 |
| 2015/10/13 | 1,264 | 1,287 | 1,250 | 1,253 | +2.5 | +0.2% | 7,800 |
| 2015/10/09 | 1,256.5 | 1,274.5 | 1,250 | 1,250.5 | -1 | -0.1% | 7,400 |
| 2015/10/08 | 1,260.5 | 1,275 | 1,251.5 | 1,251.5 | -9 | -0.7% | 7,800 |
| 2015/10/07 | 1,281 | 1,281 | 1,250 | 1,260.5 | -4.5 | -0.4% | 8,200 |
| 2015/10/06 | 1,279 | 1,279 | 1,250 | 1,265 | +36 | +2.9% | 20,000 |
| 2015/10/05 | 1,205 | 1,249 | 1,205 | 1,229 | +41 | +3.5% | 17,800 |
| 2015/10/02 | 1,174.5 | 1,190 | 1,152.5 | 1,188 | +13 | +1.1% | 7,800 |
| 2015/10/01 | 1,139 | 1,175 | 1,139 | 1,175 | +36.5 | +3.2% | 3,600 |
| 2015/09/30 | 1,101 | 1,150 | 1,101 | 1,138.5 | +27.5 | +2.5% | 6,600 |
| 2015/09/29 | 1,182 | 1,182 | 1,075 | 1,111 | -46 | -4% | 13,000 |
| 2015/09/28 | 1,130 | 1,175 | 1,130 | 1,157 | +20 | +1.8% | 5,000 |
| 2015/09/25 | 1,160 | 1,210 | 1,132.5 | 1,137 | -23 | -2% | 19,800 |
| 2015/09/24 | 1,127 | 1,192.5 | 1,125 | 1,160 | -17 | -1.4% | 11,200 |
| 2015/09/18 | 1,140 | 1,200 | 1,126 | 1,177 | +47 | +4.2% | 26,600 |
| 2015/09/17 | 1,146.5 | 1,153.5 | 1,110 | 1,130 | -16.5 | -1.4% | 14,200 |
| 2015/09/16 | 1,190 | 1,210 | 1,128 | 1,146.5 | -66.5 | -5.5% | 32,000 |
| 2015/09/15 | 1,254.5 | 1,285 | 1,202 | 1,213 | -57 | -4.5% | 19,200 |
| 2015/09/14 | 1,212.5 | 1,270 | 1,191.5 | 1,270 | +32.5 | +2.6% | 21,200 |
| 2015/09/11 | 1,142.5 | 1,267.5 | 1,142.5 | 1,237.5 | +127.5 | +11.5% | 47,800 |
| 2015/09/10 | 1,085 | 1,111 | 1,078.5 | 1,110 | -10.5 | -0.9% | 16,200 |
| 2015/09/09 | 1,120.5 | 1,134.5 | 1,105.5 | 1,120.5 | +49 | +4.6% | 49,000 |
| 2015/09/08 | 1,176 | 1,178 | 1,066.5 | 1,071.5 | -101 | -8.6% | 47,200 |
| 2015/09/07 | 1,205 | 1,248 | 1,140 | 1,172.5 | -82.5 | -6.6% | 37,800 |
| 2015/09/04 | 1,350 | 1,350 | 1,176 | 1,255 | -95.5 | -7.1% | 43,400 |
| 2015/09/03 | 1,354.5 | 1,399.5 | 1,338.5 | 1,350.5 | +21 | +1.6% | 35,000 |
| 2015/09/02 | 1,335 | 1,450 | 1,302.5 | 1,329.5 | -60.5 | -4.4% | 47,000 |
| 2015/09/01 | 1,461 | 1,540 | 1,390 | 1,390 | -70 | -4.8% | 81,400 |
| 2015/08/31 | 1,341 | 1,471.5 | 1,320 | 1,460 | +144 | +10.9% | 93,000 |
2401～
2450
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
