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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,496 | 1,506 | 1,482 | 1,490 | -6 | -0.4% | 26,700 |
| 2026/01/05 | 1,530 | 1,530 | 1,466 | 1,496 | -34 | -2.2% | 50,800 |
| 2025/12/30 | 1,562 | 1,562 | 1,530 | 1,530 | -35 | -2.2% | 33,400 |
| 2025/12/29 | 1,614 | 1,614 | 1,554 | 1,565 | -129 | -7.6% | 97,700 |
| 2025/12/26 | 1,669 | 1,694 | 1,660 | 1,694 | +38 | +2.3% | 60,400 |
| 2025/12/25 | 1,656 | 1,665 | 1,655 | 1,656 | +1 | +0.1% | 26,400 |
| 2025/12/24 | 1,666 | 1,670 | 1,655 | 1,655 | -11 | -0.7% | 27,100 |
| 2025/12/23 | 1,668 | 1,670 | 1,662 | 1,666 | ±0 | ±0% | 12,300 |
| 2025/12/22 | 1,670 | 1,675 | 1,665 | 1,666 | +1 | +0.1% | 22,100 |
| 2025/12/19 | 1,657 | 1,665 | 1,650 | 1,665 | +12 | +0.7% | 11,500 |
| 2025/12/18 | 1,650 | 1,661 | 1,642 | 1,653 | +2 | +0.1% | 15,400 |
| 2025/12/17 | 1,644 | 1,651 | 1,631 | 1,651 | +23 | +1.4% | 14,400 |
| 2025/12/16 | 1,644 | 1,644 | 1,622 | 1,628 | -11 | -0.7% | 12,700 |
| 2025/12/15 | 1,619 | 1,639 | 1,616 | 1,639 | +24 | +1.5% | 9,800 |
| 2025/12/12 | 1,635 | 1,635 | 1,613 | 1,615 | ±0 | ±0% | 15,700 |
| 2025/12/11 | 1,639 | 1,639 | 1,615 | 1,615 | -12 | -0.7% | 20,500 |
| 2025/12/10 | 1,619 | 1,640 | 1,619 | 1,627 | +12 | +0.7% | 10,900 |
| 2025/12/09 | 1,621 | 1,645 | 1,613 | 1,615 | +3 | +0.2% | 20,100 |
| 2025/12/08 | 1,618 | 1,621 | 1,609 | 1,612 | +8 | +0.5% | 14,900 |
| 2025/12/05 | 1,601 | 1,622 | 1,601 | 1,604 | ±0 | ±0% | 9,100 |
| 2025/12/04 | 1,612 | 1,623 | 1,600 | 1,604 | +2 | +0.1% | 12,700 |
| 2025/12/03 | 1,602 | 1,614 | 1,600 | 1,602 | ±0 | ±0% | 14,200 |
| 2025/12/02 | 1,634 | 1,635 | 1,602 | 1,602 | -12 | -0.7% | 30,000 |
| 2025/12/01 | 1,679 | 1,679 | 1,612 | 1,614 | -27 | -1.6% | 34,200 |
| 2025/11/28 | 1,603 | 1,649 | 1,600 | 1,641 | +33 | +2.1% | 20,900 |
| 2025/11/27 | 1,580 | 1,626 | 1,580 | 1,608 | +53 | +3.4% | 28,900 |
| 2025/11/26 | 1,552 | 1,556 | 1,536 | 1,555 | +9 | +0.6% | 16,400 |
| 2025/11/25 | 1,568 | 1,573 | 1,546 | 1,546 | -4 | -0.3% | 27,600 |
| 2025/11/21 | 1,527 | 1,567 | 1,523 | 1,550 | +17 | +1.1% | 20,600 |
| 2025/11/20 | 1,572 | 1,572 | 1,528 | 1,533 | -16 | -1% | 27,100 |
| 2025/11/19 | 1,543 | 1,552 | 1,524 | 1,549 | +18 | +1.2% | 28,200 |
| 2025/11/18 | 1,598 | 1,598 | 1,519 | 1,531 | -76 | -4.7% | 72,400 |
| 2025/11/17 | 1,653 | 1,654 | 1,593 | 1,607 | -43 | -2.6% | 50,400 |
| 2025/11/14 | 1,631 | 1,680 | 1,600 | 1,650 | -141 | -7.9% | 103,800 |
| 2025/11/13 | 1,810 | 1,822 | 1,787 | 1,791 | -11 | -0.6% | 24,700 |
| 2025/11/12 | 1,786 | 1,822 | 1,785 | 1,802 | +27 | +1.5% | 18,300 |
| 2025/11/11 | 1,800 | 1,805 | 1,774 | 1,775 | -22 | -1.2% | 17,400 |
| 2025/11/10 | 1,800 | 1,800 | 1,774 | 1,797 | +9 | +0.5% | 10,300 |
| 2025/11/07 | 1,791 | 1,800 | 1,758 | 1,788 | +2 | +0.1% | 15,700 |
| 2025/11/06 | 1,787 | 1,802 | 1,777 | 1,786 | -1 | -0.1% | 10,800 |
| 2025/11/05 | 1,803 | 1,812 | 1,749 | 1,787 | -19 | -1.1% | 25,000 |
| 2025/11/04 | 1,782 | 1,842 | 1,770 | 1,806 | +24 | +1.3% | 22,000 |
| 2025/10/31 | 1,737 | 1,784 | 1,737 | 1,782 | +45 | +2.6% | 11,600 |
| 2025/10/30 | 1,737 | 1,750 | 1,718 | 1,737 | -13 | -0.7% | 29,500 |
| 2025/10/29 | 1,781 | 1,781 | 1,730 | 1,750 | +9 | +0.5% | 8,900 |
| 2025/10/28 | 1,793 | 1,793 | 1,741 | 1,741 | -52 | -2.9% | 28,500 |
| 2025/10/27 | 1,816 | 1,816 | 1,793 | 1,793 | -9 | -0.5% | 13,100 |
| 2025/10/24 | 1,816 | 1,816 | 1,778 | 1,802 | +6 | +0.3% | 8,200 |
| 2025/10/23 | 1,777 | 1,815 | 1,777 | 1,796 | +2 | +0.1% | 12,000 |
| 2025/10/22 | 1,796 | 1,797 | 1,779 | 1,794 | -2 | -0.1% | 4,400 |
101～
150
件表示中 / 2677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 | 128,300円 | +8.6% | -81.0% | 0.00% | 686.10倍 | 5.93倍 |
|
「高く売れるドットコム」など買い取りサイトを多数展開、格安スマホの通信回線販売が急成長 |
| ヒュウガプラ | 103,200円 | +9.3% | +8.6% | 1.94% | 11.66倍 | 2.70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 |
| クラダシ | 58,500円 | +17.3% | - | 0.00% | 57.30倍 | 4.67倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| ベリテ | 24,500円 | +2.7% | +13.1% | 2.45% | 15.91倍 | 1.58倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでセンコーグループＨＤの傘下に |
| ヴィレッジＶ | 84,600円 | +3.8% | - | 0.00% | 9.12倍 | 3.36倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店展開。イベント色強い期間限定店、ＩＰグッズのＥＣ強化 |
市場注目の銘柄
チャート関連のコラム
