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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,157 | 1,162 | 1,116 | 1,119 | -42 | -3.6% | 38,600 |
| 2023/08/17 | 1,154 | 1,161 | 1,101 | 1,161 | -17 | -1.4% | 51,100 |
| 2023/08/16 | 1,214 | 1,221 | 1,153 | 1,178 | -49 | -4% | 70,000 |
| 2023/08/15 | 1,469 | 1,470 | 1,200 | 1,227 | -312 | -20.3% | 375,900 |
| 2023/08/14 | 1,539 | 1,563 | 1,500 | 1,539 | +48 | +3.2% | 21,800 |
| 2023/08/10 | 1,513 | 1,513 | 1,470 | 1,491 | -9 | -0.6% | 9,600 |
| 2023/08/09 | 1,509 | 1,509 | 1,494 | 1,500 | -9 | -0.6% | 1,600 |
| 2023/08/08 | 1,546 | 1,546 | 1,477 | 1,509 | -38 | -2.5% | 10,000 |
| 2023/08/07 | 1,532 | 1,547 | 1,522 | 1,547 | +24 | +1.6% | 2,000 |
| 2023/08/04 | 1,500 | 1,532 | 1,495 | 1,523 | +45 | +3% | 5,600 |
| 2023/08/03 | 1,460 | 1,483 | 1,460 | 1,478 | -2 | -0.1% | 8,200 |
| 2023/08/02 | 1,505 | 1,505 | 1,459 | 1,480 | -45 | -3% | 9,200 |
| 2023/08/01 | 1,523 | 1,540 | 1,485 | 1,525 | +13 | +0.9% | 6,500 |
| 2023/07/31 | 1,481 | 1,526 | 1,475 | 1,512 | +31 | +2.1% | 11,900 |
| 2023/07/28 | 1,500 | 1,539 | 1,475 | 1,481 | -39 | -2.6% | 29,100 |
| 2023/07/27 | 1,521 | 1,544 | 1,505 | 1,520 | -1 | -0.1% | 7,300 |
| 2023/07/26 | 1,522 | 1,530 | 1,509 | 1,521 | +4 | +0.3% | 3,500 |
| 2023/07/25 | 1,513 | 1,521 | 1,457 | 1,517 | -4 | -0.3% | 19,000 |
| 2023/07/24 | 1,600 | 1,612 | 1,511 | 1,521 | -73 | -4.6% | 20,300 |
| 2023/07/21 | 1,577 | 1,614 | 1,555 | 1,594 | +2 | +0.1% | 11,900 |
| 2023/07/20 | 1,574 | 1,623 | 1,551 | 1,592 | +3 | +0.2% | 11,600 |
| 2023/07/19 | 1,555 | 1,650 | 1,555 | 1,589 | +53 | +3.5% | 21,900 |
| 2023/07/18 | 1,501 | 1,559 | 1,501 | 1,536 | +24 | +1.6% | 22,700 |
| 2023/07/14 | 1,610 | 1,610 | 1,511 | 1,512 | -87 | -5.4% | 44,000 |
| 2023/07/13 | 1,532 | 1,599 | 1,506 | 1,599 | +57 | +3.7% | 12,700 |
| 2023/07/12 | 1,570 | 1,622 | 1,514 | 1,542 | -42 | -2.7% | 11,000 |
| 2023/07/11 | 1,575 | 1,644 | 1,549 | 1,584 | +27 | +1.7% | 29,700 |
| 2023/07/10 | 1,509 | 1,581 | 1,509 | 1,557 | +50 | +3.3% | 19,900 |
| 2023/07/07 | 1,544 | 1,544 | 1,450 | 1,507 | -28 | -1.8% | 19,100 |
| 2023/07/06 | 1,563 | 1,565 | 1,522 | 1,535 | -48 | -3% | 8,200 |
| 2023/07/05 | 1,605 | 1,617 | 1,583 | 1,583 | -15 | -0.9% | 5,100 |
| 2023/07/04 | 1,653 | 1,653 | 1,596 | 1,598 | -21 | -1.3% | 10,600 |
| 2023/07/03 | 1,627 | 1,660 | 1,580 | 1,619 | -40 | -2.4% | 26,600 |
| 2023/06/30 | 1,523 | 1,696 | 1,489 | 1,659 | +148 | +9.8% | 72,300 |
| 2023/06/29 | 1,517 | 1,546 | 1,482 | 1,511 | -6 | -0.4% | 9,100 |
| 2023/06/28 | 1,552 | 1,552 | 1,503 | 1,517 | -13 | -0.8% | 9,000 |
| 2023/06/27 | 1,499 | 1,536 | 1,493 | 1,530 | +12 | +0.8% | 13,700 |
| 2023/06/26 | 1,490 | 1,535 | 1,445 | 1,518 | +7 | +0.5% | 20,800 |
| 2023/06/23 | 1,514 | 1,536 | 1,440 | 1,511 | -15 | -1% | 18,600 |
| 2023/06/22 | 1,544 | 1,544 | 1,498 | 1,526 | -8 | -0.5% | 9,400 |
| 2023/06/21 | 1,502 | 1,551 | 1,502 | 1,534 | +9 | +0.6% | 14,700 |
| 2023/06/20 | 1,467 | 1,570 | 1,467 | 1,525 | +45 | +3% | 30,000 |
| 2023/06/19 | 1,500 | 1,500 | 1,431 | 1,480 | +8 | +0.5% | 24,000 |
| 2023/06/16 | 1,364 | 1,493 | 1,364 | 1,472 | +104 | +7.6% | 51,700 |
| 2023/06/15 | 1,340 | 1,370 | 1,340 | 1,368 | +8 | +0.6% | 5,500 |
| 2023/06/14 | 1,374 | 1,389 | 1,343 | 1,360 | -14 | -1% | 5,300 |
| 2023/06/13 | 1,387 | 1,405 | 1,366 | 1,374 | -9 | -0.7% | 12,100 |
| 2023/06/12 | 1,347 | 1,387 | 1,346 | 1,383 | +36 | +2.7% | 15,300 |
| 2023/06/09 | 1,296 | 1,347 | 1,296 | 1,347 | +46 | +3.5% | 14,300 |
| 2023/06/08 | 1,338 | 1,338 | 1,264 | 1,301 | -7 | -0.5% | 11,400 |
401～
450
件表示中 / 2396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 | 135,600円 | +21.0% | +999.9% | 0.00% | 21.96倍 | 7.03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 |
| ほぼ日 | 310,000円 | +8.8% | +40.0% | 2.90% | 13.57倍 | 1.59倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| アプライド | 263,500円 | +0.4% | +0.4% | 3.42% | 5.28倍 | 0.65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 |
| アップガレー | 86,800円 | +7.5% | +14.1% | 3.40% | 9.66倍 | 1.69倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ＩＣＤＡ | 328,500円 | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
