メタリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,745 | 1,780 | 1,703 | 1,742 | -30 | -1.7% | 355,000 |
| 2024/02/26 | 1,620 | 1,790 | 1,619 | 1,772 | +205 | +13.1% | 828,200 |
| 2024/02/22 | 1,579 | 1,617 | 1,550 | 1,567 | +48 | +3.2% | 353,000 |
| 2024/02/21 | 1,510 | 1,548 | 1,502 | 1,519 | -19 | -1.2% | 146,800 |
| 2024/02/20 | 1,580 | 1,590 | 1,530 | 1,538 | -47 | -3% | 218,400 |
| 2024/02/19 | 1,512 | 1,585 | 1,494 | 1,585 | +53 | +3.5% | 320,500 |
| 2024/02/16 | 1,549 | 1,600 | 1,505 | 1,532 | -43 | -2.7% | 487,600 |
| 2024/02/15 | 1,571 | 1,600 | 1,485 | 1,575 | +55 | +3.6% | 785,500 |
| 2024/02/14 | 1,335 | 1,529 | 1,330 | 1,520 | +167 | +12.3% | 899,400 |
| 2024/02/13 | 1,295 | 1,360 | 1,285 | 1,353 | +114 | +9.2% | 517,500 |
| 2024/02/09 | 1,238 | 1,246 | 1,216 | 1,239 | +13 | +1.1% | 107,600 |
| 2024/02/08 | 1,246 | 1,251 | 1,214 | 1,226 | -23 | -1.8% | 105,600 |
| 2024/02/07 | 1,262 | 1,278 | 1,239 | 1,249 | -27 | -2.1% | 120,100 |
| 2024/02/06 | 1,243 | 1,278 | 1,234 | 1,276 | +46 | +3.7% | 199,200 |
| 2024/02/05 | 1,214 | 1,240 | 1,201 | 1,230 | +27 | +2.2% | 127,100 |
| 2024/02/02 | 1,225 | 1,235 | 1,203 | 1,203 | -20 | -1.6% | 129,500 |
| 2024/02/01 | 1,229 | 1,240 | 1,204 | 1,223 | -26 | -2.1% | 142,200 |
| 2024/01/31 | 1,257 | 1,275 | 1,226 | 1,249 | -14 | -1.1% | 162,500 |
| 2024/01/30 | 1,261 | 1,274 | 1,236 | 1,263 | +32 | +2.6% | 175,800 |
| 2024/01/29 | 1,262 | 1,266 | 1,230 | 1,231 | -33 | -2.6% | 162,100 |
| 2024/01/26 | 1,212 | 1,264 | 1,206 | 1,264 | +53 | +4.4% | 313,500 |
| 2024/01/25 | 1,234 | 1,243 | 1,197 | 1,211 | -19 | -1.5% | 132,900 |
| 2024/01/24 | 1,183 | 1,238 | 1,181 | 1,230 | +47 | +4% | 266,500 |
| 2024/01/23 | 1,185 | 1,205 | 1,161 | 1,183 | +9 | +0.8% | 203,100 |
| 2024/01/22 | 1,149 | 1,180 | 1,137 | 1,174 | +39 | +3.4% | 280,900 |
| 2024/01/19 | 1,207 | 1,216 | 1,133 | 1,135 | -69 | -5.7% | 459,100 |
| 2024/01/18 | 1,277 | 1,287 | 1,195 | 1,204 | -20 | -1.6% | 1,211,800 |
| 2024/01/17 | 1,168 | 1,255 | 1,161 | 1,224 | +136 | +12.5% | 1,685,300 |
| 2024/01/16 | 1,172 | 1,172 | 1,088 | 1,088 | -88 | -7.5% | 334,400 |
| 2024/01/15 | 1,140 | 1,183 | 1,111 | 1,176 | +53 | +4.7% | 324,300 |
| 2024/01/12 | 1,140 | 1,148 | 1,109 | 1,123 | -25 | -2.2% | 208,800 |
| 2024/01/11 | 1,170 | 1,184 | 1,140 | 1,148 | -11 | -0.9% | 112,400 |
| 2024/01/10 | 1,181 | 1,181 | 1,154 | 1,159 | -9 | -0.8% | 81,700 |
| 2024/01/09 | 1,139 | 1,170 | 1,139 | 1,168 | +46 | +4.1% | 103,200 |
| 2024/01/05 | 1,158 | 1,158 | 1,122 | 1,122 | -36 | -3.1% | 98,900 |
| 2024/01/04 | 1,140 | 1,160 | 1,114 | 1,158 | -9 | -0.8% | 79,700 |
| 2023/12/29 | 1,179 | 1,180 | 1,157 | 1,167 | -8 | -0.7% | 55,200 |
| 2023/12/28 | 1,160 | 1,175 | 1,134 | 1,175 | +18 | +1.6% | 52,900 |
| 2023/12/27 | 1,116 | 1,162 | 1,116 | 1,157 | +33 | +2.9% | 103,600 |
| 2023/12/26 | 1,132 | 1,155 | 1,118 | 1,124 | -19 | -1.7% | 102,600 |
| 2023/12/25 | 1,141 | 1,166 | 1,122 | 1,143 | +2 | +0.2% | 100,000 |
| 2023/12/22 | 1,169 | 1,180 | 1,138 | 1,141 | -28 | -2.4% | 127,800 |
| 2023/12/21 | 1,191 | 1,197 | 1,169 | 1,169 | -49 | -4% | 81,100 |
| 2023/12/20 | 1,225 | 1,231 | 1,204 | 1,218 | -10 | -0.8% | 106,200 |
| 2023/12/19 | 1,152 | 1,228 | 1,152 | 1,228 | +66 | +5.7% | 114,000 |
| 2023/12/18 | 1,165 | 1,171 | 1,140 | 1,162 | -7 | -0.6% | 61,800 |
| 2023/12/15 | 1,178 | 1,181 | 1,153 | 1,169 | +13 | +1.1% | 73,100 |
| 2023/12/14 | 1,182 | 1,201 | 1,150 | 1,156 | ±0 | ±0% | 94,300 |
| 2023/12/13 | 1,151 | 1,170 | 1,147 | 1,156 | -3 | -0.3% | 68,900 |
| 2023/12/12 | 1,165 | 1,184 | 1,156 | 1,159 | -11 | -0.9% | 76,500 |
51～
100
件表示中 / 2070件
類似銘柄と比較する
現在ご覧いただいている「メタリアル」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 |
|---|---|---|---|---|---|---|---|---|
| メタリアル | 109,500円 | +18.4% | -50.2% | 0.00% | 58.97倍 | 7.19倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| キャリアＤＣ | 168,700円 | +5.7% | +11.0% | 4.74% | 7.83倍 | 2.31倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| メンバーズ | 87,900円 | +13.5% | +32.4% | 3.64% | 74.81倍 | 1.89倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ブティックス | 113,800円 | +26.8% | +13.3% | 0.00% | 17.43倍 | 6.86倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＭＤＮＴ | 4,500円 | +28.6% | - | 0.00% | - | 2.07倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
