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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,449 | 1,480 | 1,435 | 1,436 | +2 | +0.1% | 37,700 |
| 2025/07/03 | 1,476 | 1,489 | 1,430 | 1,434 | -49 | -3.3% | 68,600 |
| 2025/07/02 | 1,465 | 1,485 | 1,449 | 1,483 | +21 | +1.4% | 43,400 |
| 2025/07/01 | 1,485 | 1,506 | 1,456 | 1,462 | -45 | -3% | 63,800 |
| 2025/06/30 | 1,493 | 1,565 | 1,484 | 1,507 | +44 | +3% | 117,300 |
| 2025/06/27 | 1,462 | 1,500 | 1,430 | 1,463 | -131 | -8.2% | 213,400 |
| 2025/06/26 | 1,645 | 1,645 | 1,577 | 1,594 | -12 | -0.7% | 123,000 |
| 2025/06/25 | 1,663 | 1,685 | 1,587 | 1,606 | -57 | -3.4% | 81,200 |
| 2025/06/24 | 1,666 | 1,689 | 1,644 | 1,663 | +19 | +1.2% | 56,000 |
| 2025/06/23 | 1,618 | 1,658 | 1,591 | 1,644 | +33 | +2% | 61,400 |
| 2025/06/20 | 1,640 | 1,640 | 1,602 | 1,611 | -21 | -1.3% | 34,000 |
| 2025/06/19 | 1,624 | 1,646 | 1,612 | 1,632 | +16 | +1% | 35,900 |
| 2025/06/18 | 1,640 | 1,668 | 1,602 | 1,616 | +16 | +1% | 63,500 |
| 2025/06/17 | 1,657 | 1,657 | 1,595 | 1,600 | -23 | -1.4% | 37,200 |
| 2025/06/16 | 1,600 | 1,681 | 1,600 | 1,623 | +36 | +2.3% | 65,500 |
| 2025/06/13 | 1,595 | 1,628 | 1,585 | 1,587 | -4 | -0.3% | 43,700 |
| 2025/06/12 | 1,578 | 1,597 | 1,575 | 1,591 | +16 | +1% | 25,900 |
| 2025/06/11 | 1,561 | 1,585 | 1,556 | 1,575 | +20 | +1.3% | 32,800 |
| 2025/06/10 | 1,574 | 1,600 | 1,551 | 1,555 | -7 | -0.4% | 64,200 |
| 2025/06/09 | 1,628 | 1,634 | 1,526 | 1,562 | -62 | -3.8% | 150,800 |
| 2025/06/06 | 1,655 | 1,674 | 1,617 | 1,624 | -16 | -1% | 31,600 |
| 2025/06/05 | 1,693 | 1,693 | 1,640 | 1,640 | -53 | -3.1% | 65,300 |
| 2025/06/04 | 1,665 | 1,739 | 1,654 | 1,693 | +96 | +6% | 136,500 |
| 2025/06/03 | 1,629 | 1,629 | 1,585 | 1,597 | +2 | +0.1% | 34,000 |
| 2025/06/02 | 1,705 | 1,705 | 1,581 | 1,595 | -87 | -5.2% | 97,400 |
| 2025/05/30 | 1,647 | 1,682 | 1,628 | 1,682 | +54 | +3.3% | 42,400 |
| 2025/05/29 | 1,616 | 1,648 | 1,606 | 1,628 | +12 | +0.7% | 43,700 |
| 2025/05/28 | 1,640 | 1,642 | 1,608 | 1,616 | -11 | -0.7% | 32,200 |
| 2025/05/27 | 1,595 | 1,632 | 1,568 | 1,627 | +54 | +3.4% | 46,800 |
| 2025/05/26 | 1,594 | 1,600 | 1,572 | 1,573 | -6 | -0.4% | 29,400 |
| 2025/05/23 | 1,578 | 1,600 | 1,566 | 1,579 | +17 | +1.1% | 21,600 |
| 2025/05/22 | 1,551 | 1,585 | 1,551 | 1,562 | +16 | +1% | 18,600 |
| 2025/05/21 | 1,596 | 1,596 | 1,544 | 1,546 | -35 | -2.2% | 31,400 |
| 2025/05/20 | 1,648 | 1,648 | 1,571 | 1,581 | -51 | -3.1% | 56,800 |
| 2025/05/19 | 1,600 | 1,679 | 1,600 | 1,632 | +88 | +5.7% | 67,200 |
| 2025/05/16 | 1,600 | 1,600 | 1,538 | 1,544 | -30 | -1.9% | 47,400 |
| 2025/05/15 | 1,450 | 1,597 | 1,422 | 1,574 | +94 | +6.4% | 179,100 |
| 2025/05/14 | 1,484 | 1,519 | 1,455 | 1,480 | -21 | -1.4% | 60,900 |
| 2025/05/13 | 1,496 | 1,513 | 1,478 | 1,501 | +14 | +0.9% | 25,500 |
| 2025/05/12 | 1,535 | 1,570 | 1,476 | 1,487 | -31 | -2% | 153,600 |
| 2025/05/09 | 1,512 | 1,534 | 1,505 | 1,518 | +20 | +1.3% | 18,200 |
| 2025/05/08 | 1,535 | 1,546 | 1,489 | 1,498 | -52 | -3.4% | 43,700 |
| 2025/05/07 | 1,529 | 1,565 | 1,529 | 1,550 | +22 | +1.4% | 9,300 |
| 2025/05/02 | 1,546 | 1,550 | 1,527 | 1,528 | -5 | -0.3% | 9,700 |
| 2025/05/01 | 1,563 | 1,563 | 1,532 | 1,533 | -17 | -1.1% | 9,700 |
| 2025/04/30 | 1,574 | 1,575 | 1,545 | 1,550 | -20 | -1.3% | 14,400 |
| 2025/04/28 | 1,523 | 1,578 | 1,515 | 1,570 | +73 | +4.9% | 26,400 |
| 2025/04/25 | 1,511 | 1,515 | 1,490 | 1,497 | ±0 | ±0% | 8,700 |
| 2025/04/24 | 1,524 | 1,524 | 1,482 | 1,497 | -3 | -0.2% | 5,100 |
| 2025/04/23 | 1,510 | 1,533 | 1,500 | 1,500 | +9 | +0.6% | 9,600 |
1～
50
件表示中 / 2455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 | 143,600円 | +21.0% | +999.9% | 0.00% | 21.35倍 | 7.45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 |
| ＧＤＯ | 42,600円 | +4.0% | - | 0.00% | - | -1.12倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| ＪクラフトＨＤ | 20,700円 | -5.8% | - | 1.45% | - | 2.17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 |
| エンチョー | 110,600円 | - | - | - | - | 0.84倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 71.43倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
市場注目の銘柄
チャート関連のコラム
