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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,542.5 | 3,612.5 | 3,450 | 3,612.5 | +72.5 | +2% | 278,000 |
| 2023/10/17 | 3,717.5 | 3,767.5 | 3,475 | 3,540 | -65 | -1.8% | 443,200 |
| 2023/10/16 | 3,815 | 3,815 | 3,580 | 3,605 | -310 | -7.9% | 470,000 |
| 2023/10/13 | 4,087.5 | 4,122.5 | 3,910 | 3,915 | -330 | -7.8% | 438,800 |
| 2023/10/12 | 4,105 | 4,300 | 4,082.5 | 4,245 | +170 | +4.2% | 292,800 |
| 2023/10/11 | 4,230 | 4,230 | 4,047.5 | 4,075 | -175 | -4.1% | 314,400 |
| 2023/10/10 | 4,365 | 4,370 | 4,250 | 4,250 | -65 | -1.5% | 204,000 |
| 2023/10/06 | 4,375 | 4,375 | 4,200 | 4,315 | -72.5 | -1.7% | 271,200 |
| 2023/10/05 | 4,272.5 | 4,425 | 4,202.5 | 4,387.5 | +175 | +4.2% | 524,400 |
| 2023/10/04 | 4,322.5 | 4,397.5 | 4,212.5 | 4,212.5 | -210 | -4.7% | 331,200 |
| 2023/10/03 | 4,555 | 4,590 | 4,397.5 | 4,422.5 | -172.5 | -3.8% | 398,400 |
| 2023/10/02 | 4,772.5 | 4,795 | 4,595 | 4,595 | -140 | -3% | 231,200 |
| 2023/09/29 | 4,742.5 | 4,870 | 4,667.5 | 4,735 | -5 | -0.1% | 236,400 |
| 2023/09/28 | 4,937.5 | 4,937.5 | 4,735 | 4,740 | -180 | -3.7% | 179,600 |
| 2023/09/27 | 4,925 | 5,237.5 | 4,872.5 | 4,920 | +7.5 | +0.2% | 400,000 |
| 2023/09/26 | 4,865 | 4,937.5 | 4,787.5 | 4,912.5 | +47.5 | +1% | 201,600 |
| 2023/09/25 | 4,875 | 4,925 | 4,807.5 | 4,865 | -7.5 | -0.2% | 225,200 |
| 2023/09/22 | 4,640 | 4,945 | 4,625 | 4,872.5 | +232.5 | +5% | 410,800 |
| 2023/09/21 | 4,595 | 4,700 | 4,525 | 4,640 | +15 | +0.3% | 273,600 |
| 2023/09/20 | 4,900 | 4,920 | 4,620 | 4,625 | -225 | -4.6% | 376,400 |
| 2023/09/19 | 4,730 | 4,882.5 | 4,690 | 4,850 | +137.5 | +2.9% | 419,200 |
| 2023/09/15 | 5,047.5 | 5,190 | 4,500 | 4,712.5 | -460 | -8.9% | 1,302,000 |
| 2023/09/14 | 5,225 | 5,225 | 4,977.5 | 5,172.5 | +947.5 | +22.4% | 1,494,800 |
| 2023/09/13 | 4,090 | 4,287.5 | 4,045 | 4,225 | +112.5 | +2.7% | 472,400 |
| 2023/09/12 | 4,067.5 | 4,197.5 | 4,067.5 | 4,112.5 | +62.5 | +1.5% | 435,200 |
| 2023/09/11 | 4,347.5 | 4,397.5 | 4,020 | 4,050 | -277.5 | -6.4% | 423,200 |
| 2023/09/08 | 4,315 | 4,402.5 | 4,300 | 4,327.5 | -37.5 | -0.9% | 132,400 |
| 2023/09/07 | 4,482.5 | 4,482.5 | 4,330 | 4,365 | -167.5 | -3.7% | 166,000 |
| 2023/09/06 | 4,567.5 | 4,645 | 4,507.5 | 4,532.5 | -32.5 | -0.7% | 100,800 |
| 2023/09/05 | 4,515 | 4,655 | 4,470 | 4,565 | +37.5 | +0.8% | 104,000 |
| 2023/09/04 | 4,627.5 | 4,715 | 4,527.5 | 4,527.5 | -75 | -1.6% | 99,200 |
| 2023/09/01 | 4,587.5 | 4,640 | 4,515 | 4,602.5 | -60 | -1.3% | 164,400 |
| 2023/08/31 | 4,525 | 4,725 | 4,525 | 4,662.5 | +150 | +3.3% | 274,000 |
| 2023/08/30 | 4,620 | 4,625 | 4,452.5 | 4,512.5 | -110 | -2.4% | 324,800 |
| 2023/08/29 | 4,272.5 | 4,622.5 | 4,250 | 4,622.5 | +365 | +8.6% | 309,200 |
| 2023/08/28 | 4,255 | 4,320 | 4,185 | 4,257.5 | +47.5 | +1.1% | 110,000 |
| 2023/08/25 | 4,165 | 4,337.5 | 4,077.5 | 4,210 | +40 | +1% | 237,200 |
| 2023/08/24 | 4,310 | 4,332.5 | 4,110 | 4,170 | -70 | -1.7% | 109,600 |
| 2023/08/23 | 4,167.5 | 4,250 | 4,142.5 | 4,240 | +75 | +1.8% | 95,200 |
| 2023/08/22 | 4,417.5 | 4,417.5 | 4,117.5 | 4,165 | -205 | -4.7% | 242,000 |
| 2023/08/21 | 4,275 | 4,440 | 4,252.5 | 4,370 | +157.5 | +3.7% | 238,400 |
| 2023/08/18 | 4,075 | 4,212.5 | 4,042.5 | 4,212.5 | +62.5 | +1.5% | 168,800 |
| 2023/08/17 | 4,000 | 4,222.5 | 3,895 | 4,150 | +102.5 | +2.5% | 309,200 |
| 2023/08/16 | 4,125 | 4,132.5 | 3,990 | 4,047.5 | -177.5 | -4.2% | 288,000 |
| 2023/08/15 | 4,305 | 4,305 | 4,165 | 4,225 | -37.5 | -0.9% | 148,800 |
| 2023/08/14 | 4,487.5 | 4,487.5 | 4,222.5 | 4,262.5 | -225 | -5% | 180,800 |
| 2023/08/10 | 4,617.5 | 4,617.5 | 4,397.5 | 4,487.5 | -157.5 | -3.4% | 280,400 |
| 2023/08/09 | 4,672.5 | 4,717.5 | 4,605 | 4,645 | -67.5 | -1.4% | 127,600 |
| 2023/08/08 | 4,837.5 | 4,865 | 4,625 | 4,712.5 | -125 | -2.6% | 213,200 |
| 2023/08/07 | 4,850 | 4,900 | 4,757.5 | 4,837.5 | -85 | -1.7% | 104,000 |
451～
500
件表示中 / 1320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 | 264,500円 | +18.1% | +10.0% | 2.08% | 9.77倍 | 3.02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 |
| ステップ | 235,500円 | +4.1% | +4.1% | 3.44% | 14.55倍 | 1.36倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.91倍 | 3.16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 |
| アミューズ | 203,000円 | -4.7% | +28.2% | 1.97% | 13.14倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
