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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 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 |
| 2023/10/05 | 1,409 | 1,450 | 1,390 | 1,450 | +71 | +5.1% | 71,400 |
| 2023/10/04 | 1,347 | 1,438 | 1,338 | 1,379 | +2 | +0.1% | 141,600 |
| 2023/10/03 | 1,340 | 1,391 | 1,314 | 1,377 | +8 | +0.6% | 69,600 |
| 2023/10/02 | 1,370 | 1,456 | 1,350 | 1,369 | +59 | +4.5% | 118,300 |
| 2023/09/29 | 1,244 | 1,310 | 1,240 | 1,310 | +72 | +5.8% | 38,700 |
| 2023/09/28 | 1,245 | 1,260 | 1,223 | 1,238 | +8 | +0.7% | 28,800 |
| 2023/09/27 | 1,205 | 1,237 | 1,200 | 1,230 | +25 | +2.1% | 12,800 |
| 2023/09/26 | 1,228 | 1,228 | 1,191 | 1,205 | -20 | -1.6% | 13,000 |
| 2023/09/25 | 1,209 | 1,229 | 1,209 | 1,225 | +16 | +1.3% | 7,900 |
| 2023/09/22 | 1,150 | 1,213 | 1,144 | 1,209 | +49 | +4.2% | 17,900 |
| 2023/09/21 | 1,216 | 1,216 | 1,153 | 1,160 | -59 | -4.8% | 20,100 |
| 2023/09/20 | 1,225 | 1,240 | 1,213 | 1,219 | -9 | -0.7% | 19,500 |
| 2023/09/19 | 1,245 | 1,245 | 1,211 | 1,228 | -13 | -1% | 18,800 |
| 2023/09/15 | 1,260 | 1,260 | 1,206 | 1,241 | +11 | +0.9% | 29,200 |
| 2023/09/14 | 1,279 | 1,291 | 1,228 | 1,230 | -35 | -2.8% | 18,000 |
401～
450
件表示中 / 2464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 | 155,300円 | +21.0% | +999.9% | 0.00% | 23.09倍 | 8.06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 |
| コナカ | 24,200円 | -1.1% | - | 4.13% | 15.66倍 | 0.47倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ＪクラフトＨＤ | 22,400円 | -5.8% | - | 1.34% | - | 2.35倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| シルバーライフ | 74,800円 | +7.0% | +6.7% | 2.14% | 11.64倍 | 1.24倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＮＡＴＴＹＨＤ | 331,000円 | +18.1% | - | 0.30% | 809.29倍 | 3.57倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
