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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,322.5 | 1,342 | 1,300 | 1,316 | +18.5 | +1.4% | 72,200 |
| 2015/08/27 | 1,347 | 1,372 | 1,263 | 1,297.5 | +0.5 | ±0% | 89,600 |
| 2015/08/26 | 1,314 | 1,358.5 | 1,238.5 | 1,297 | -42 | -3.1% | 246,200 |
| 2015/08/25 | 1,325 | 1,500 | 1,229 | 1,339 | -36 | -2.6% | 94,600 |
| 2015/08/24 | 1,627.5 | 1,672.5 | 1,375 | 1,375 | -350 | -20.3% | 101,800 |
| 2015/08/21 | 1,770 | 1,797.5 | 1,712.5 | 1,725 | -150 | -8% | 36,800 |
| 2015/08/20 | 1,770 | 1,875 | 1,735 | 1,875 | +125 | +7.1% | 39,200 |
| 2015/08/19 | 1,925 | 1,925 | 1,745 | 1,750 | -75 | -4.1% | 51,800 |
| 2015/08/18 | 1,825 | 1,872.5 | 1,782.5 | 1,825 | +100 | +5.8% | 103,400 |
| 2015/08/17 | 1,652.5 | 1,725 | 1,630 | 1,725 | +92.5 | +5.7% | 45,600 |
| 2015/08/14 | 1,585 | 1,640 | 1,577.5 | 1,632.5 | +57.5 | +3.7% | 44,200 |
| 2015/08/13 | 1,595 | 1,625 | 1,572.5 | 1,575 | -67.5 | -4.1% | 19,400 |
| 2015/08/12 | 1,620 | 1,660 | 1,605 | 1,642.5 | -7.5 | -0.5% | 24,800 |
| 2015/08/11 | 1,675 | 1,722.5 | 1,590 | 1,650 | -60 | -3.5% | 100,400 |
| 2015/08/10 | 1,800 | 1,800 | 1,680 | 1,710 | -110 | -6% | 69,000 |
| 2015/08/07 | 1,740 | 1,847.5 | 1,712.5 | 1,820 | +67.5 | +3.9% | 76,200 |
| 2015/08/06 | 1,805 | 1,810 | 1,750 | 1,752.5 | -75 | -4.1% | 63,400 |
| 2015/08/05 | 1,810 | 1,855 | 1,752.5 | 1,827.5 | -5 | -0.3% | 100,200 |
| 2015/08/04 | 1,902.5 | 1,920 | 1,810 | 1,832.5 | -102.5 | -5.3% | 116,800 |
| 2015/08/03 | 2,025 | 2,040 | 1,910 | 1,935 | -90 | -4.4% | 83,400 |
| 2015/07/31 | 2,275 | 2,435 | 1,980 | 2,025 | -195 | -8.8% | 410,400 |
| 2015/07/30 | 2,550 | 2,825 | 2,162.5 | 2,220 | -275 | -11% | 893,200 |
| 2015/07/29 | 2,230 | 2,510 | 2,212.5 | 2,495 | +335 | +15.5% | 697,200 |
| 2015/07/28 | 2,195 | 2,300 | 2,085 | 2,160 | -140 | -6.1% | 138,800 |
| 2015/07/27 | 2,050 | 2,300 | 2,007.5 | 2,300 | +225 | +10.8% | 343,600 |
| 2015/07/24 | 1,930 | 2,075 | 1,910 | 2,075 | +110 | +5.6% | 226,600 |
| 2015/07/23 | 1,885 | 1,975 | 1,805 | 1,965 | +130 | +7.1% | 221,400 |
| 2015/07/22 | 1,800 | 1,835 | 1,735 | 1,835 | +50 | +2.8% | 54,000 |
| 2015/07/21 | 1,777.5 | 1,807.5 | 1,770 | 1,785 | +25 | +1.4% | 35,200 |
| 2015/07/17 | 1,740 | 1,760 | 1,725 | 1,760 | ±0 | ±0% | 21,800 |
| 2015/07/16 | 1,767.5 | 1,767.5 | 1,720 | 1,760 | +10 | +0.6% | 11,200 |
| 2015/07/15 | 1,735 | 1,772.5 | 1,702.5 | 1,750 | +20 | +1.2% | 20,600 |
| 2015/07/14 | 1,700 | 1,755 | 1,695 | 1,730 | +30 | +1.8% | 22,000 |
| 2015/07/13 | 1,680 | 1,770 | 1,667.5 | 1,700 | +55 | +3.3% | 28,000 |
| 2015/07/10 | 1,700 | 1,700 | 1,637.5 | 1,645 | -67.5 | -3.9% | 16,600 |
| 2015/07/09 | 1,652.5 | 1,750 | 1,577.5 | 1,712.5 | +40 | +2.4% | 51,800 |
| 2015/07/08 | 1,665 | 1,790 | 1,630 | 1,672.5 | +42.5 | +2.6% | 92,000 |
| 2015/07/07 | 1,690 | 1,690 | 1,612.5 | 1,630 | -30 | -1.8% | 16,800 |
| 2015/07/06 | 1,690 | 1,750 | 1,625 | 1,660 | -47.5 | -2.8% | 31,400 |
| 2015/07/03 | 1,822.5 | 1,822.5 | 1,652.5 | 1,707.5 | -95 | -5.3% | 67,600 |
| 2015/07/02 | 1,750 | 1,802.5 | 1,705 | 1,802.5 | +112.5 | +6.7% | 122,400 |
| 2015/07/01 | 1,750 | 1,765 | 1,660 | 1,690 | +5 | +0.3% | 77,800 |
| 2015/06/30 | 1,585 | 1,697.5 | 1,585 | 1,685 | +102.5 | +6.5% | 60,400 |
| 2015/06/29 | 1,630 | 1,770 | 1,560 | 1,582.5 | -117.5 | -6.9% | 130,200 |
| 2015/06/26 | 1,615 | 1,720 | 1,560 | 1,700 | +132.5 | +8.5% | 177,000 |
| 2015/06/25 | 1,625 | 1,625 | 1,520 | 1,567.5 | -57.5 | -3.5% | 108,600 |
| 2015/06/24 | 1,710 | 1,735 | 1,617.5 | 1,625 | -47.5 | -2.8% | 131,600 |
| 2015/06/23 | 1,765 | 1,797.5 | 1,655 | 1,672.5 | -75 | -4.3% | 236,400 |
| 2015/06/22 | 1,750 | 1,815 | 1,635 | 1,747.5 | -32.5 | -1.8% | 555,600 |
| 2015/06/19 | 1,887.5 | 1,950 | 1,750 | 1,780 | -72.5 | -3.9% | 609,000 |
2451～
2500
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
