Ｍａｃｂｅｅ Ｐｌａｎｅｔ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,939 | 3,065 | 2,931 | 2,988 | +132 | +4.6% | 521,000 |
| 2024/09/17 | 3,095 | 3,095 | 2,791 | 2,856 | -309 | -9.8% | 904,000 |
| 2024/09/13 | 3,350 | 3,350 | 3,140 | 3,165 | +150 | +5% | 1,103,000 |
| 2024/09/12 | 2,960 | 3,020 | 2,960 | 3,015 | +155 | +5.4% | 285,400 |
| 2024/09/11 | 2,948 | 2,948 | 2,830 | 2,860 | -61 | -2.1% | 165,300 |
| 2024/09/10 | 2,942 | 2,989 | 2,913 | 2,921 | +19 | +0.7% | 91,200 |
| 2024/09/09 | 2,800 | 2,957 | 2,777 | 2,902 | +5 | +0.2% | 193,400 |
| 2024/09/06 | 3,000 | 3,005 | 2,870 | 2,897 | -91 | -3% | 198,900 |
| 2024/09/05 | 2,970 | 3,040 | 2,922 | 2,988 | -17 | -0.6% | 197,300 |
| 2024/09/04 | 2,984 | 3,130 | 2,981 | 3,005 | -60 | -2% | 245,100 |
| 2024/09/03 | 3,060 | 3,130 | 3,040 | 3,065 | +25 | +0.8% | 163,600 |
| 2024/09/02 | 3,050 | 3,080 | 3,015 | 3,040 | -10 | -0.3% | 126,500 |
| 2024/08/30 | 3,075 | 3,100 | 3,025 | 3,050 | -75 | -2.4% | 183,000 |
| 2024/08/29 | 3,085 | 3,160 | 3,060 | 3,125 | +20 | +0.6% | 745,400 |
| 2024/08/28 | 3,150 | 3,160 | 3,035 | 3,105 | -60 | -1.9% | 138,500 |
| 2024/08/27 | 3,105 | 3,190 | 3,095 | 3,165 | +15 | +0.5% | 141,200 |
| 2024/08/26 | 3,090 | 3,185 | 3,085 | 3,150 | +80 | +2.6% | 183,600 |
| 2024/08/23 | 3,055 | 3,085 | 2,991 | 3,070 | +10 | +0.3% | 179,400 |
| 2024/08/22 | 3,060 | 3,110 | 3,015 | 3,060 | ±0 | ±0% | 140,300 |
| 2024/08/21 | 3,005 | 3,145 | 3,000 | 3,060 | -5 | -0.2% | 214,600 |
| 2024/08/20 | 2,961 | 3,095 | 2,961 | 3,065 | +205 | +7.2% | 206,600 |
| 2024/08/19 | 2,886 | 2,958 | 2,842 | 2,860 | +24 | +0.8% | 154,400 |
| 2024/08/16 | 2,815 | 2,849 | 2,780 | 2,836 | +124 | +4.6% | 125,200 |
| 2024/08/15 | 2,730 | 2,765 | 2,701 | 2,712 | -44 | -1.6% | 175,000 |
| 2024/08/14 | 2,651 | 2,786 | 2,641 | 2,756 | +86 | +3.2% | 156,500 |
| 2024/08/13 | 2,550 | 2,675 | 2,537 | 2,670 | +183 | +7.4% | 155,700 |
| 2024/08/09 | 2,499 | 2,557 | 2,405 | 2,487 | +3 | +0.1% | 276,400 |
| 2024/08/08 | 2,422 | 2,549 | 2,390 | 2,484 | +12 | +0.5% | 259,200 |
| 2024/08/07 | 2,352 | 2,537 | 2,334 | 2,472 | +45 | +1.9% | 332,600 |
| 2024/08/06 | 2,311 | 2,453 | 2,285 | 2,427 | +266 | +12.3% | 539,300 |
| 2024/08/05 | 2,461 | 2,461 | 2,161 | 2,161 | -500 | -18.8% | 572,000 |
| 2024/08/02 | 2,720 | 2,786 | 2,629 | 2,661 | -259 | -8.9% | 557,100 |
| 2024/08/01 | 3,170 | 3,180 | 2,907 | 2,920 | -280 | -8.8% | 367,400 |
| 2024/07/31 | 3,135 | 3,200 | 3,085 | 3,200 | +40 | +1.3% | 100,200 |
| 2024/07/30 | 3,190 | 3,190 | 3,120 | 3,160 | -40 | -1.3% | 75,300 |
| 2024/07/29 | 3,160 | 3,200 | 3,110 | 3,200 | +110 | +3.6% | 66,100 |
| 2024/07/26 | 3,020 | 3,130 | 3,010 | 3,090 | +97 | +3.2% | 129,100 |
| 2024/07/25 | 3,005 | 3,030 | 2,977 | 2,993 | -72 | -2.3% | 166,600 |
| 2024/07/24 | 3,210 | 3,210 | 3,050 | 3,065 | -135 | -4.2% | 208,700 |
| 2024/07/23 | 3,250 | 3,260 | 3,140 | 3,200 | -10 | -0.3% | 137,700 |
| 2024/07/22 | 3,280 | 3,320 | 3,190 | 3,210 | -115 | -3.5% | 243,200 |
| 2024/07/19 | 3,295 | 3,390 | 3,245 | 3,325 | +35 | +1.1% | 231,100 |
| 2024/07/18 | 3,340 | 3,455 | 3,260 | 3,290 | -70 | -2.1% | 355,000 |
| 2024/07/17 | 3,215 | 3,365 | 3,125 | 3,360 | +215 | +6.8% | 335,700 |
| 2024/07/16 | 3,330 | 3,335 | 3,120 | 3,145 | -160 | -4.8% | 477,900 |
| 2024/07/12 | 3,210 | 3,355 | 3,180 | 3,305 | +65 | +2% | 291,200 |
| 2024/07/11 | 3,250 | 3,305 | 3,190 | 3,240 | +25 | +0.8% | 258,600 |
| 2024/07/10 | 3,255 | 3,270 | 3,145 | 3,215 | +145 | +4.7% | 341,900 |
| 2024/07/09 | 3,165 | 3,175 | 3,050 | 3,070 | -60 | -1.9% | 147,400 |
| 2024/07/08 | 3,120 | 3,220 | 3,120 | 3,130 | +25 | +0.8% | 186,500 |
1～
50
件表示中 / 1095件
類似銘柄と比較する
現在ご覧いただいている「ＭａｃｂｅｅＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭａｃｂｅｅＰ | 302,500円 | +21.8% | +21.9% | 1.19% | 16.13倍 | 4.40倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| イチネンＨＤ | 188,100円 | +15.7% | -4.9% | 3.35% | 7.83倍 | 0.74倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| シーユーシー | 142,500円 | +29.9% | -13.0% | 0.00% | 18.98倍 | 1.53倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| リソー教育 | 25,300円 | +5.4% | +0.6% | 3.95% | 25.17倍 | 5.14倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ベクトル | 92,600円 | +6.4% | +21.5% | 3.35% | 8.68倍 | 2.68倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
