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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,384 | 1,428 | 1,361 | 1,400 | +16 | +1.2% | 18,100 |
| 2023/10/25 | 1,369 | 1,387 | 1,360 | 1,384 | -3 | -0.2% | 14,600 |
| 2023/10/24 | 1,306 | 1,395 | 1,306 | 1,387 | +82 | +6.3% | 25,600 |
| 2023/10/23 | 1,341 | 1,347 | 1,304 | 1,305 | -52 | -3.8% | 13,900 |
| 2023/10/20 | 1,360 | 1,368 | 1,316 | 1,357 | -15 | -1.1% | 19,300 |
| 2023/10/19 | 1,375 | 1,414 | 1,366 | 1,372 | -48 | -3.4% | 14,700 |
| 2023/10/18 | 1,381 | 1,420 | 1,362 | 1,420 | +33 | +2.4% | 17,100 |
| 2023/10/17 | 1,355 | 1,388 | 1,355 | 1,387 | +36 | +2.7% | 12,200 |
| 2023/10/16 | 1,390 | 1,390 | 1,348 | 1,351 | -48 | -3.4% | 23,300 |
| 2023/10/13 | 1,383 | 1,411 | 1,377 | 1,399 | -1 | -0.1% | 14,200 |
| 2023/10/12 | 1,406 | 1,407 | 1,356 | 1,400 | -6 | -0.4% | 24,800 |
| 2023/10/11 | 1,435 | 1,455 | 1,403 | 1,406 | -26 | -1.8% | 17,900 |
| 2023/10/10 | 1,395 | 1,448 | 1,395 | 1,432 | +40 | +2.9% | 28,800 |
| 2023/10/06 | 1,442 | 1,442 | 1,384 | 1,392 | -58 | -4% | 48,400 |
351～
400
件表示中 / 2429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 | 164,300円 | +21.0% | +999.9% | 0.00% | 24.42倍 | 8.53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 |
| メディ一光 | 234,000円 | +8.5% | +4.6% | 5.13% | 7.04倍 | 0.62倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ｊＧｒｏｕｐ | 70,500円 | +8.9% | +3.7% | 0.57% | 35.09倍 | 15.55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 |
| アプライド | 323,500円 | +0.5% | +0.4% | 3.09% | 4.93倍 | 0.74倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ＭＲＫ ＨＬＤ | 8,400円 | +3.1% | +57.6% | 1.19% | 12.59倍 | 0.57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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
