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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 1,164 | 1,193 | 1,148 | 1,150 | +36 | +3.2% | 19,900 |
| 2023/11/13 | 1,225 | 1,230 | 1,097 | 1,114 | -177 | -13.7% | 64,400 |
| 2023/11/10 | 1,310 | 1,310 | 1,270 | 1,291 | -19 | -1.5% | 23,800 |
| 2023/11/09 | 1,334 | 1,334 | 1,284 | 1,310 | -26 | -1.9% | 15,900 |
| 2023/11/08 | 1,350 | 1,350 | 1,320 | 1,336 | -14 | -1% | 9,500 |
| 2023/11/07 | 1,400 | 1,400 | 1,343 | 1,350 | -49 | -3.5% | 13,500 |
| 2023/11/06 | 1,377 | 1,416 | 1,377 | 1,399 | +22 | +1.6% | 15,000 |
| 2023/11/02 | 1,370 | 1,387 | 1,360 | 1,377 | +7 | +0.5% | 9,300 |
| 2023/11/01 | 1,356 | 1,372 | 1,337 | 1,370 | +15 | +1.1% | 16,800 |
| 2023/10/31 | 1,308 | 1,355 | 1,268 | 1,355 | +47 | +3.6% | 16,300 |
| 2023/10/30 | 1,353 | 1,360 | 1,308 | 1,308 | -58 | -4.2% | 33,400 |
| 2023/10/27 | 1,394 | 1,396 | 1,347 | 1,366 | -34 | -2.4% | 15,300 |
301～
350
件表示中 / 2393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 | 116,300円 | +21.0% | +999.9% | 0.00% | 18.84倍 | 6.03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 |
| 梅の花 | 84,000円 | +1.5% | -1.6% | 1.19% | 21.45倍 | 2.10倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＭＲＫ ＨＬＤ | 6,900円 | +8.3% | +62.1% | 1.45% | 11.98倍 | 0.48倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| フェリシモ | 70,100円 | -0.5% | - | 2.14% | 36.72倍 | 0.27倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 25,300円 | +8.3% | +3.3% | 2.37% | 5.79倍 | 0.64倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
