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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,515 | 1,521 | 1,485 | 1,491 | -31 | -2% | 14,500 |
| 2025/04/21 | 1,507 | 1,537 | 1,503 | 1,522 | +15 | +1% | 15,400 |
| 2025/04/18 | 1,455 | 1,529 | 1,447 | 1,507 | +60 | +4.1% | 32,600 |
| 2025/04/17 | 1,420 | 1,447 | 1,412 | 1,447 | +25 | +1.8% | 11,900 |
| 2025/04/16 | 1,412 | 1,450 | 1,404 | 1,422 | +30 | +2.2% | 18,100 |
| 2025/04/15 | 1,364 | 1,417 | 1,364 | 1,392 | -2 | -0.1% | 42,200 |
| 2025/04/14 | 1,419 | 1,420 | 1,393 | 1,394 | -23 | -1.6% | 16,500 |
| 2025/04/11 | 1,345 | 1,417 | 1,340 | 1,417 | +54 | +4% | 19,700 |
| 2025/04/10 | 1,374 | 1,374 | 1,315 | 1,363 | +109 | +8.7% | 25,100 |
| 2025/04/09 | 1,284 | 1,284 | 1,221 | 1,254 | -60 | -4.6% | 41,300 |
| 2025/04/08 | 1,248 | 1,321 | 1,248 | 1,314 | +151 | +13% | 38,100 |
| 2025/04/07 | 1,101 | 1,250 | 1,101 | 1,163 | -238 | -17% | 168,800 |
| 2025/04/04 | 1,425 | 1,435 | 1,321 | 1,401 | -54 | -3.7% | 122,300 |
| 2025/04/03 | 1,436 | 1,485 | 1,427 | 1,455 | -45 | -3% | 28,800 |
| 2025/04/02 | 1,523 | 1,523 | 1,475 | 1,500 | ±0 | ±0% | 17,300 |
| 2025/04/01 | 1,575 | 1,589 | 1,500 | 1,500 | -75 | -4.8% | 32,200 |
| 2025/03/31 | 1,508 | 1,599 | 1,501 | 1,575 | +27 | +1.7% | 70,800 |
| 2025/03/28 | 1,418 | 1,548 | 1,397 | 1,548 | +128 | +9% | 105,400 |
| 2025/03/27 | 1,411 | 1,420 | 1,391 | 1,420 | +6 | +0.4% | 34,700 |
| 2025/03/26 | 1,438 | 1,438 | 1,408 | 1,414 | -28 | -1.9% | 33,300 |
| 2025/03/25 | 1,451 | 1,466 | 1,436 | 1,442 | -1 | -0.1% | 22,600 |
| 2025/03/24 | 1,463 | 1,467 | 1,433 | 1,443 | -6 | -0.4% | 11,700 |
| 2025/03/21 | 1,447 | 1,458 | 1,437 | 1,449 | +2 | +0.1% | 17,200 |
| 2025/03/19 | 1,454 | 1,462 | 1,423 | 1,447 | +23 | +1.6% | 21,500 |
| 2025/03/18 | 1,420 | 1,468 | 1,408 | 1,424 | +17 | +1.2% | 62,500 |
| 2025/03/17 | 1,411 | 1,421 | 1,398 | 1,407 | +1 | +0.1% | 27,800 |
| 2025/03/14 | 1,422 | 1,430 | 1,398 | 1,406 | -17 | -1.2% | 57,800 |
| 2025/03/13 | 1,430 | 1,460 | 1,423 | 1,423 | -12 | -0.8% | 19,400 |
| 2025/03/12 | 1,453 | 1,468 | 1,429 | 1,435 | -18 | -1.2% | 19,700 |
| 2025/03/11 | 1,448 | 1,453 | 1,418 | 1,453 | +1 | +0.1% | 11,000 |
| 2025/03/10 | 1,442 | 1,461 | 1,421 | 1,452 | +35 | +2.5% | 40,900 |
| 2025/03/07 | 1,434 | 1,434 | 1,412 | 1,417 | -32 | -2.2% | 22,000 |
| 2025/03/06 | 1,479 | 1,488 | 1,443 | 1,449 | -23 | -1.6% | 25,700 |
| 2025/03/05 | 1,468 | 1,489 | 1,435 | 1,472 | +4 | +0.3% | 37,100 |
| 2025/03/04 | 1,449 | 1,484 | 1,417 | 1,468 | +34 | +2.4% | 93,100 |
| 2025/03/03 | 1,401 | 1,459 | 1,386 | 1,434 | +46 | +3.3% | 147,900 |
| 2025/02/28 | 1,405 | 1,417 | 1,376 | 1,388 | -39 | -2.7% | 32,800 |
| 2025/02/27 | 1,415 | 1,443 | 1,413 | 1,427 | +12 | +0.8% | 12,600 |
| 2025/02/26 | 1,448 | 1,458 | 1,397 | 1,415 | -37 | -2.5% | 49,900 |
| 2025/02/25 | 1,445 | 1,484 | 1,431 | 1,452 | -23 | -1.6% | 17,100 |
| 2025/02/21 | 1,498 | 1,512 | 1,465 | 1,475 | -5 | -0.3% | 16,300 |
| 2025/02/20 | 1,516 | 1,535 | 1,480 | 1,480 | -37 | -2.4% | 19,500 |
| 2025/02/19 | 1,531 | 1,560 | 1,511 | 1,517 | -29 | -1.9% | 26,100 |
| 2025/02/18 | 1,628 | 1,628 | 1,546 | 1,546 | -82 | -5% | 55,600 |
| 2025/02/17 | 1,646 | 1,679 | 1,578 | 1,628 | -9 | -0.5% | 51,400 |
| 2025/02/14 | 1,696 | 1,703 | 1,613 | 1,637 | -75 | -4.4% | 34,200 |
| 2025/02/13 | 1,770 | 1,776 | 1,707 | 1,712 | -51 | -2.9% | 27,700 |
| 2025/02/12 | 1,749 | 1,766 | 1,719 | 1,763 | +26 | +1.5% | 24,100 |
| 2025/02/10 | 1,685 | 1,738 | 1,685 | 1,737 | +52 | +3.1% | 18,900 |
| 2025/02/07 | 1,710 | 1,715 | 1,657 | 1,685 | -16 | -0.9% | 20,300 |
51～
100
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
