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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 992 | 1,010 | 985 | 992 | +9 | +0.9% | 49,100 |
| 2024/01/29 | 992 | 1,012 | 982 | 983 | -9 | -0.9% | 14,200 |
| 2024/01/26 | 1,022 | 1,022 | 983 | 992 | -36 | -3.5% | 26,700 |
| 2024/01/25 | 1,044 | 1,044 | 1,010 | 1,028 | -13 | -1.2% | 24,400 |
| 2024/01/24 | 1,021 | 1,041 | 1,018 | 1,041 | +14 | +1.4% | 12,600 |
| 2024/01/23 | 1,014 | 1,039 | 999 | 1,027 | +13 | +1.3% | 22,900 |
| 2024/01/22 | 976 | 1,023 | 969 | 1,014 | +39 | +4% | 27,400 |
| 2024/01/19 | 968 | 981 | 963 | 975 | +7 | +0.7% | 14,200 |
| 2024/01/18 | 963 | 985 | 950 | 968 | +3 | +0.3% | 20,700 |
| 2024/01/17 | 1,005 | 1,005 | 963 | 965 | -27 | -2.7% | 28,600 |
| 2024/01/16 | 1,000 | 1,035 | 992 | 992 | -7 | -0.7% | 24,300 |
| 2024/01/15 | 1,007 | 1,007 | 980 | 999 | -16 | -1.6% | 34,900 |
| 2024/01/12 | 1,033 | 1,040 | 993 | 1,015 | -32 | -3.1% | 35,700 |
| 2024/01/11 | 1,084 | 1,084 | 1,023 | 1,047 | -22 | -2.1% | 20,300 |
| 2024/01/10 | 1,093 | 1,093 | 1,046 | 1,069 | -19 | -1.7% | 25,200 |
| 2024/01/09 | 1,055 | 1,110 | 1,051 | 1,088 | +41 | +3.9% | 27,800 |
| 2024/01/05 | 1,093 | 1,093 | 1,028 | 1,047 | -46 | -4.2% | 27,100 |
| 2024/01/04 | 1,050 | 1,098 | 1,037 | 1,093 | +73 | +7.2% | 12,200 |
| 2023/12/29 | 1,024 | 1,034 | 1,011 | 1,020 | -15 | -1.4% | 16,900 |
| 2023/12/28 | 1,026 | 1,073 | 988 | 1,035 | +24 | +2.4% | 76,700 |
| 2023/12/27 | 972 | 1,011 | 965 | 1,011 | +39 | +4% | 23,100 |
| 2023/12/26 | 995 | 998 | 963 | 972 | -16 | -1.6% | 14,400 |
| 2023/12/25 | 987 | 988 | 974 | 988 | -6 | -0.6% | 9,900 |
| 2023/12/22 | 1,014 | 1,017 | 983 | 994 | -5 | -0.5% | 13,800 |
| 2023/12/21 | 1,009 | 1,014 | 982 | 999 | -27 | -2.6% | 19,800 |
| 2023/12/20 | 1,021 | 1,051 | 1,015 | 1,026 | -1 | -0.1% | 14,500 |
| 2023/12/19 | 1,027 | 1,040 | 1,010 | 1,027 | +10 | +1% | 15,800 |
| 2023/12/18 | 1,043 | 1,043 | 1,007 | 1,017 | -26 | -2.5% | 5,900 |
| 2023/12/15 | 1,018 | 1,043 | 1,008 | 1,043 | +36 | +3.6% | 9,700 |
| 2023/12/14 | 1,044 | 1,056 | 998 | 1,007 | -37 | -3.5% | 28,300 |
| 2023/12/13 | 1,090 | 1,090 | 1,038 | 1,044 | -46 | -4.2% | 25,000 |
| 2023/12/12 | 1,107 | 1,127 | 1,088 | 1,090 | -3 | -0.3% | 11,600 |
| 2023/12/11 | 1,127 | 1,151 | 1,083 | 1,093 | -30 | -2.7% | 22,800 |
| 2023/12/08 | 1,160 | 1,166 | 1,114 | 1,123 | -39 | -3.4% | 19,500 |
| 2023/12/07 | 1,201 | 1,201 | 1,159 | 1,162 | -37 | -3.1% | 7,400 |
| 2023/12/06 | 1,200 | 1,219 | 1,187 | 1,199 | +9 | +0.8% | 13,400 |
| 2023/12/05 | 1,203 | 1,209 | 1,190 | 1,190 | -16 | -1.3% | 6,500 |
| 2023/12/04 | 1,209 | 1,238 | 1,200 | 1,206 | -3 | -0.2% | 14,400 |
| 2023/12/01 | 1,216 | 1,216 | 1,200 | 1,209 | +7 | +0.6% | 4,600 |
| 2023/11/30 | 1,191 | 1,210 | 1,177 | 1,202 | -7 | -0.6% | 11,100 |
| 2023/11/29 | 1,196 | 1,223 | 1,196 | 1,209 | +11 | +0.9% | 12,400 |
| 2023/11/28 | 1,213 | 1,220 | 1,183 | 1,198 | -32 | -2.6% | 12,200 |
| 2023/11/27 | 1,261 | 1,291 | 1,229 | 1,230 | -30 | -2.4% | 16,400 |
| 2023/11/24 | 1,239 | 1,266 | 1,226 | 1,260 | +32 | +2.6% | 11,000 |
| 2023/11/22 | 1,226 | 1,247 | 1,211 | 1,228 | +3 | +0.2% | 8,900 |
| 2023/11/21 | 1,261 | 1,271 | 1,219 | 1,225 | -9 | -0.7% | 16,500 |
| 2023/11/20 | 1,208 | 1,262 | 1,208 | 1,234 | +11 | +0.9% | 16,100 |
| 2023/11/17 | 1,173 | 1,228 | 1,173 | 1,223 | +40 | +3.4% | 17,200 |
| 2023/11/16 | 1,168 | 1,183 | 1,153 | 1,183 | -3 | -0.3% | 13,000 |
| 2023/11/15 | 1,160 | 1,200 | 1,160 | 1,186 | +36 | +3.1% | 19,400 |
201～
250
件表示中 / 2305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 | 91,000円 | +21.0% | +999.9% | 0.00% | 14.71倍 | 5.52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 |
| アイエーＧ | 315,000円 | +2.3% | -13.0% | 3.81% | 4.16倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| 三洋堂ＨＤ | 69,900円 | -1.1% | -41.2% | 0.00% | 169.66倍 | 1.95倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| フォーシーズＨ | 49,500円 | +24.0% | - | 0.00% | 707.14倍 | 4.11倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
| ミサワ | 68,100円 | +10.1% | +293.8% | 1.17% | 37.64倍 | 1.59倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
