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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,288 | 1,295 | 1,254 | 1,258 | -27 | -2.1% | 83,100 |
2023/09/25 | 1,234 | 1,289 | 1,234 | 1,285 | +36 | +2.9% | 109,100 |
2023/09/22 | 1,214 | 1,261 | 1,210 | 1,249 | +13 | +1.1% | 65,600 |
2023/09/21 | 1,253 | 1,253 | 1,220 | 1,236 | -27 | -2.1% | 105,000 |
2023/09/20 | 1,279 | 1,288 | 1,255 | 1,263 | -18 | -1.4% | 53,500 |
2023/09/19 | 1,313 | 1,313 | 1,277 | 1,281 | -38 | -2.9% | 81,600 |
2023/09/15 | 1,325 | 1,337 | 1,308 | 1,319 | +3 | +0.2% | 84,700 |
2023/09/14 | 1,315 | 1,326 | 1,303 | 1,316 | -10 | -0.8% | 86,000 |
2023/09/13 | 1,341 | 1,347 | 1,326 | 1,326 | -24 | -1.8% | 71,200 |
2023/09/12 | 1,369 | 1,390 | 1,346 | 1,350 | -20 | -1.5% | 60,800 |
2023/09/11 | 1,400 | 1,402 | 1,369 | 1,370 | -30 | -2.1% | 53,000 |
2023/09/08 | 1,398 | 1,415 | 1,385 | 1,400 | -10 | -0.7% | 67,600 |
2023/09/07 | 1,455 | 1,455 | 1,405 | 1,410 | -46 | -3.2% | 84,400 |
2023/09/06 | 1,455 | 1,473 | 1,441 | 1,456 | -6 | -0.4% | 98,200 |
2023/09/05 | 1,457 | 1,474 | 1,439 | 1,462 | +33 | +2.3% | 70,600 |
2023/09/04 | 1,432 | 1,447 | 1,417 | 1,429 | ±0 | ±0% | 59,600 |
2023/09/01 | 1,403 | 1,430 | 1,395 | 1,429 | +2 | +0.1% | 49,100 |
2023/08/31 | 1,441 | 1,460 | 1,422 | 1,427 | -10 | -0.7% | 57,700 |
2023/08/30 | 1,475 | 1,477 | 1,435 | 1,437 | -19 | -1.3% | 71,500 |
2023/08/29 | 1,450 | 1,470 | 1,440 | 1,456 | +22 | +1.5% | 64,200 |
2023/08/28 | 1,466 | 1,488 | 1,432 | 1,434 | -25 | -1.7% | 88,900 |
2023/08/25 | 1,394 | 1,459 | 1,389 | 1,459 | +25 | +1.7% | 95,600 |
2023/08/24 | 1,446 | 1,452 | 1,419 | 1,434 | +48 | +3.5% | 117,200 |
2023/08/23 | 1,355 | 1,389 | 1,355 | 1,386 | +21 | +1.5% | 90,200 |
2023/08/22 | 1,410 | 1,415 | 1,359 | 1,365 | -40 | -2.8% | 136,200 |
2023/08/21 | 1,390 | 1,422 | 1,377 | 1,405 | +8 | +0.6% | 101,300 |
2023/08/18 | 1,386 | 1,420 | 1,377 | 1,397 | -13 | -0.9% | 86,800 |
2023/08/17 | 1,420 | 1,423 | 1,391 | 1,410 | -16 | -1.1% | 136,200 |
2023/08/16 | 1,438 | 1,459 | 1,426 | 1,426 | -26 | -1.8% | 92,200 |
2023/08/15 | 1,465 | 1,480 | 1,445 | 1,452 | -13 | -0.9% | 114,500 |
2023/08/14 | 1,498 | 1,507 | 1,459 | 1,465 | -43 | -2.9% | 93,400 |
2023/08/10 | 1,493 | 1,518 | 1,481 | 1,508 | ±0 | ±0% | 65,600 |
2023/08/09 | 1,500 | 1,530 | 1,488 | 1,508 | -7 | -0.5% | 96,400 |
2023/08/08 | 1,582 | 1,585 | 1,515 | 1,515 | -51 | -3.3% | 115,500 |
2023/08/07 | 1,555 | 1,566 | 1,520 | 1,566 | +4 | +0.3% | 72,700 |
2023/08/04 | 1,539 | 1,564 | 1,539 | 1,562 | +22 | +1.4% | 63,200 |
2023/08/03 | 1,545 | 1,569 | 1,540 | 1,540 | -30 | -1.9% | 99,400 |
2023/08/02 | 1,587 | 1,601 | 1,570 | 1,570 | -50 | -3.1% | 116,600 |
2023/08/01 | 1,611 | 1,653 | 1,604 | 1,620 | +26 | +1.6% | 165,100 |
2023/07/31 | 1,615 | 1,639 | 1,579 | 1,594 | +6 | +0.4% | 127,400 |
2023/07/28 | 1,582 | 1,614 | 1,566 | 1,588 | -34 | -2.1% | 228,900 |
2023/07/27 | 1,628 | 1,660 | 1,613 | 1,622 | -43 | -2.6% | 165,300 |
2023/07/26 | 1,705 | 1,712 | 1,651 | 1,665 | -35 | -2.1% | 165,000 |
2023/07/25 | 1,702 | 1,715 | 1,673 | 1,700 | +2 | +0.1% | 118,500 |
2023/07/24 | 1,708 | 1,723 | 1,689 | 1,698 | -10 | -0.6% | 158,400 |
2023/07/21 | 1,732 | 1,750 | 1,702 | 1,708 | -74 | -4.2% | 231,800 |
2023/07/20 | 1,795 | 1,808 | 1,745 | 1,782 | -53 | -2.9% | 262,600 |
2023/07/19 | 1,739 | 1,848 | 1,711 | 1,835 | +167 | +10% | 448,900 |
2023/07/18 | 1,731 | 1,778 | 1,650 | 1,668 | -217 | -11.5% | 578,800 |
2023/07/14 | 1,955 | 1,955 | 1,860 | 1,885 | -31 | -1.6% | 240,300 |
151~
200
件表示中 / 2069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 | 108,300円 | +18.4% | -50.2% | 0.00% | 58.32倍 | 7.11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 |
ファーストロジ | 50,200円 | +5.1% | +3.8% | 1.59% | 14.21倍 | 2.09倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
アトラエ | 45,300円 | +25.1% | +49.2% | 0.00% | 12.58倍 | 2.23倍 |
|
成功報酬型IT転職サイト「Green」運営。組織改善ツール「Wevox」、プロバスケも |
MDNT | 4,500円 | +28.6% | - | 0.00% | - | 2.29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 |
ライドオンEX | 105,000円 | -6.5% | -19.0% | 1.43% | 18.49倍 | 1.46倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をFC・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム