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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,728 | 1,769 | 1,720 | 1,756 | +23 | +1.3% | 23,600 |
| 2025/08/19 | 1,735 | 1,760 | 1,727 | 1,733 | +14 | +0.8% | 60,800 |
| 2025/08/18 | 1,670 | 1,719 | 1,652 | 1,719 | +69 | +4.2% | 55,600 |
| 2025/08/15 | 1,535 | 1,710 | 1,533 | 1,650 | -5 | -0.3% | 142,500 |
| 2025/08/14 | 1,648 | 1,666 | 1,615 | 1,655 | +21 | +1.3% | 107,500 |
| 2025/08/13 | 1,618 | 1,641 | 1,612 | 1,634 | +24 | +1.5% | 31,100 |
| 2025/08/12 | 1,602 | 1,617 | 1,595 | 1,610 | +20 | +1.3% | 18,300 |
| 2025/08/08 | 1,615 | 1,617 | 1,586 | 1,590 | -23 | -1.4% | 16,500 |
| 2025/08/07 | 1,618 | 1,626 | 1,613 | 1,613 | -7 | -0.4% | 8,600 |
| 2025/08/06 | 1,622 | 1,630 | 1,614 | 1,620 | +5 | +0.3% | 10,700 |
| 2025/08/05 | 1,636 | 1,640 | 1,613 | 1,615 | -11 | -0.7% | 13,800 |
| 2025/08/04 | 1,601 | 1,631 | 1,597 | 1,626 | +15 | +0.9% | 23,300 |
| 2025/08/01 | 1,599 | 1,622 | 1,597 | 1,611 | +3 | +0.2% | 17,900 |
| 2025/07/31 | 1,588 | 1,610 | 1,572 | 1,608 | +30 | +1.9% | 23,400 |
| 2025/07/30 | 1,542 | 1,578 | 1,542 | 1,578 | +27 | +1.7% | 9,500 |
| 2025/07/29 | 1,566 | 1,566 | 1,532 | 1,551 | -16 | -1% | 16,700 |
| 2025/07/28 | 1,553 | 1,567 | 1,546 | 1,567 | +7 | +0.4% | 9,600 |
| 2025/07/25 | 1,567 | 1,588 | 1,543 | 1,560 | -8 | -0.5% | 13,700 |
| 2025/07/24 | 1,580 | 1,588 | 1,564 | 1,568 | -22 | -1.4% | 14,200 |
| 2025/07/23 | 1,559 | 1,590 | 1,539 | 1,590 | +38 | +2.4% | 31,800 |
| 2025/07/22 | 1,542 | 1,566 | 1,540 | 1,552 | +10 | +0.6% | 17,600 |
| 2025/07/18 | 1,560 | 1,565 | 1,529 | 1,542 | -11 | -0.7% | 18,300 |
| 2025/07/17 | 1,553 | 1,625 | 1,553 | 1,553 | +19 | +1.2% | 61,000 |
| 2025/07/16 | 1,511 | 1,538 | 1,502 | 1,534 | +23 | +1.5% | 15,700 |
| 2025/07/15 | 1,545 | 1,545 | 1,509 | 1,511 | -19 | -1.2% | 10,100 |
| 2025/07/14 | 1,544 | 1,556 | 1,523 | 1,530 | -11 | -0.7% | 14,000 |
| 2025/07/11 | 1,510 | 1,555 | 1,508 | 1,541 | +27 | +1.8% | 25,900 |
| 2025/07/10 | 1,526 | 1,533 | 1,500 | 1,514 | -20 | -1.3% | 16,800 |
| 2025/07/09 | 1,526 | 1,539 | 1,514 | 1,534 | +13 | +0.9% | 9,800 |
| 2025/07/08 | 1,515 | 1,549 | 1,488 | 1,521 | -1 | -0.1% | 45,100 |
| 2025/07/07 | 1,456 | 1,542 | 1,452 | 1,522 | +86 | +6% | 56,400 |
| 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 |
1～
50
件表示中 / 2486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 | 175,500円 | +21.1% | +53.5% | 0.00% | 14.45倍 | 6.91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 |
| ＯｌｙｍｐｉｃＧ | 41,200円 | +1.4% | - | 3.64% | 18.93倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| アップガレー | 120,500円 | +10.9% | +22.3% | 3.03% | 11.20倍 | 2.07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 |
| ヒュウガプラ | 124,000円 | +22.1% | +24.2% | 1.61% | 10.02倍 | 3.72倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| アシードＨＤ | 68,000円 | +8.5% | +18.9% | 2.94% | 9.98倍 | 1.17倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
