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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/07 | 1,256 | 1,311 | 1,245 | 1,308 | +52 | +4.1% | 19,300 |
| 2023/06/06 | 1,255 | 1,288 | 1,239 | 1,256 | +3 | +0.2% | 10,600 |
| 2023/06/05 | 1,293 | 1,293 | 1,235 | 1,253 | +20 | +1.6% | 7,300 |
| 2023/06/02 | 1,250 | 1,250 | 1,228 | 1,233 | +11 | +0.9% | 4,400 |
| 2023/06/01 | 1,212 | 1,230 | 1,212 | 1,222 | +10 | +0.8% | 5,800 |
| 2023/05/31 | 1,240 | 1,240 | 1,212 | 1,212 | -22 | -1.8% | 4,800 |
| 2023/05/30 | 1,309 | 1,309 | 1,210 | 1,234 | +15 | +1.2% | 17,600 |
| 2023/05/29 | 1,259 | 1,259 | 1,210 | 1,219 | -10 | -0.8% | 14,000 |
| 2023/05/26 | 1,270 | 1,271 | 1,228 | 1,229 | +18 | +1.5% | 6,100 |
| 2023/05/25 | 1,257 | 1,264 | 1,211 | 1,211 | -54 | -4.3% | 5,300 |
| 2023/05/24 | 1,217 | 1,305 | 1,212 | 1,265 | +33 | +2.7% | 8,000 |
| 2023/05/23 | 1,300 | 1,300 | 1,226 | 1,232 | -68 | -5.2% | 9,900 |
| 2023/05/22 | 1,330 | 1,330 | 1,273 | 1,300 | ±0 | ±0% | 11,800 |
| 2023/05/19 | 1,212 | 1,325 | 1,210 | 1,300 | +88 | +7.3% | 19,800 |
| 2023/05/18 | 1,256 | 1,256 | 1,200 | 1,212 | -48 | -3.8% | 21,100 |
| 2023/05/17 | 1,326 | 1,330 | 1,252 | 1,260 | -59 | -4.5% | 14,900 |
| 2023/05/16 | 1,398 | 1,398 | 1,313 | 1,319 | -58 | -4.2% | 10,300 |
| 2023/05/15 | 1,370 | 1,396 | 1,353 | 1,377 | -7 | -0.5% | 11,100 |
| 2023/05/12 | 1,370 | 1,399 | 1,364 | 1,384 | +14 | +1% | 7,200 |
| 2023/05/11 | 1,333 | 1,397 | 1,333 | 1,370 | +34 | +2.5% | 10,900 |
| 2023/05/10 | 1,375 | 1,375 | 1,336 | 1,336 | -27 | -2% | 8,100 |
| 2023/05/09 | 1,338 | 1,373 | 1,321 | 1,363 | +18 | +1.3% | 12,200 |
| 2023/05/08 | 1,355 | 1,360 | 1,338 | 1,345 | -5 | -0.4% | 7,500 |
| 2023/05/02 | 1,301 | 1,380 | 1,254 | 1,350 | +37 | +2.8% | 23,900 |
| 2023/05/01 | 1,350 | 1,350 | 1,304 | 1,313 | -19 | -1.4% | 8,500 |
| 2023/04/28 | 1,333 | 1,339 | 1,306 | 1,332 | -1 | -0.1% | 6,600 |
| 2023/04/27 | 1,305 | 1,355 | 1,299 | 1,333 | +27 | +2.1% | 25,600 |
| 2023/04/26 | 1,305 | 1,324 | 1,277 | 1,306 | -3 | -0.2% | 12,100 |
| 2023/04/25 | 1,284 | 1,329 | 1,278 | 1,309 | +34 | +2.7% | 19,800 |
| 2023/04/24 | 1,274 | 1,276 | 1,235 | 1,275 | +1 | +0.1% | 4,100 |
| 2023/04/21 | 1,275 | 1,275 | 1,243 | 1,274 | +12 | +1% | 8,500 |
| 2023/04/20 | 1,259 | 1,267 | 1,226 | 1,262 | +10 | +0.8% | 5,900 |
| 2023/04/19 | 1,260 | 1,260 | 1,219 | 1,252 | -8 | -0.6% | 8,600 |
| 2023/04/18 | 1,253 | 1,260 | 1,225 | 1,260 | +17 | +1.4% | 11,700 |
451～
500
件表示中 / 2412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 | 152,800円 | +21.0% | +999.9% | 0.00% | 24.76倍 | 7.93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 |
| ライトオン | 24,300円 | -27.6% | - | 0.00% | - | 12.99倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| コナカ | 23,400円 | -1.1% | - | 4.27% | 15.15倍 | 0.49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 |
| シルバーライフ | 74,700円 | +7.0% | +6.7% | 2.14% | 11.59倍 | 1.23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 |
| ヴィレッジＶ | 102,500円 | +3.1% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
