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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,778 | 1,797 | 1,775 | 1,796 | +9 | +0.5% | 12,200 |
| 2025/10/20 | 1,757 | 1,799 | 1,752 | 1,787 | +62 | +3.6% | 21,300 |
| 2025/10/17 | 1,747 | 1,747 | 1,710 | 1,725 | -15 | -0.9% | 13,100 |
| 2025/10/16 | 1,748 | 1,750 | 1,729 | 1,740 | +5 | +0.3% | 14,000 |
| 2025/10/15 | 1,724 | 1,745 | 1,721 | 1,735 | +25 | +1.5% | 20,800 |
| 2025/10/14 | 1,749 | 1,767 | 1,705 | 1,710 | -79 | -4.4% | 67,300 |
| 2025/10/10 | 1,870 | 1,873 | 1,777 | 1,789 | -88 | -4.7% | 51,400 |
| 2025/10/09 | 1,919 | 1,919 | 1,851 | 1,877 | -42 | -2.2% | 42,200 |
| 2025/10/08 | 1,885 | 1,936 | 1,881 | 1,919 | +34 | +1.8% | 30,000 |
| 2025/10/07 | 1,879 | 1,885 | 1,834 | 1,885 | +28 | +1.5% | 23,200 |
| 2025/10/06 | 1,896 | 1,896 | 1,834 | 1,857 | +30 | +1.6% | 23,800 |
| 2025/10/03 | 1,787 | 1,836 | 1,787 | 1,827 | +30 | +1.7% | 63,100 |
| 2025/10/02 | 1,791 | 1,814 | 1,787 | 1,797 | +13 | +0.7% | 20,000 |
| 2025/10/01 | 1,875 | 1,878 | 1,778 | 1,784 | -86 | -4.6% | 54,300 |
| 2025/09/30 | 1,918 | 1,919 | 1,870 | 1,870 | -53 | -2.8% | 21,400 |
| 2025/09/29 | 1,902 | 1,945 | 1,888 | 1,923 | +31 | +1.6% | 30,700 |
| 2025/09/26 | 1,866 | 1,898 | 1,855 | 1,892 | +22 | +1.2% | 12,200 |
| 2025/09/25 | 1,882 | 1,883 | 1,851 | 1,870 | -12 | -0.6% | 10,600 |
| 2025/09/24 | 1,918 | 1,918 | 1,860 | 1,882 | -19 | -1% | 17,600 |
| 2025/09/22 | 1,881 | 1,920 | 1,880 | 1,901 | +35 | +1.9% | 34,900 |
| 2025/09/19 | 1,847 | 1,888 | 1,833 | 1,866 | +19 | +1% | 21,900 |
| 2025/09/18 | 1,769 | 1,847 | 1,763 | 1,847 | +97 | +5.5% | 49,000 |
| 2025/09/17 | 1,760 | 1,778 | 1,746 | 1,750 | -8 | -0.5% | 11,000 |
| 2025/09/16 | 1,756 | 1,783 | 1,730 | 1,758 | +5 | +0.3% | 20,500 |
| 2025/09/12 | 1,785 | 1,787 | 1,749 | 1,753 | -31 | -1.7% | 29,700 |
| 2025/09/11 | 1,818 | 1,818 | 1,781 | 1,784 | -34 | -1.9% | 23,000 |
| 2025/09/10 | 1,792 | 1,828 | 1,788 | 1,818 | +24 | +1.3% | 19,700 |
| 2025/09/09 | 1,834 | 1,834 | 1,792 | 1,794 | -24 | -1.3% | 14,000 |
| 2025/09/08 | 1,838 | 1,858 | 1,813 | 1,818 | -30 | -1.6% | 16,400 |
| 2025/09/05 | 1,796 | 1,866 | 1,795 | 1,848 | +77 | +4.3% | 35,900 |
| 2025/09/04 | 1,792 | 1,814 | 1,770 | 1,771 | -18 | -1% | 21,100 |
| 2025/09/03 | 1,862 | 1,862 | 1,789 | 1,789 | -70 | -3.8% | 50,000 |
| 2025/09/02 | 1,832 | 1,952 | 1,818 | 1,859 | +32 | +1.8% | 63,400 |
| 2025/09/01 | 1,870 | 1,870 | 1,811 | 1,827 | -53 | -2.8% | 32,200 |
| 2025/08/29 | 1,875 | 1,883 | 1,841 | 1,880 | +7 | +0.4% | 23,400 |
| 2025/08/28 | 1,846 | 1,873 | 1,840 | 1,873 | +27 | +1.5% | 29,200 |
| 2025/08/27 | 1,847 | 1,879 | 1,831 | 1,846 | +19 | +1% | 32,500 |
| 2025/08/26 | 1,810 | 1,850 | 1,800 | 1,827 | ±0 | ±0% | 21,000 |
| 2025/08/25 | 1,860 | 1,861 | 1,809 | 1,827 | -18 | -1% | 30,000 |
| 2025/08/22 | 1,843 | 1,860 | 1,816 | 1,845 | +12 | +0.7% | 41,300 |
| 2025/08/21 | 1,756 | 1,841 | 1,730 | 1,833 | +77 | +4.4% | 68,900 |
| 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 |
151～
200
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
