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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 2,335 | 2,380 | 2,310 | 2,330 | +17.5 | +0.8% | 90,800 |
| 2022/11/18 | 2,400 | 2,402.5 | 2,290 | 2,312.5 | -117.5 | -4.8% | 200,400 |
| 2022/11/17 | 2,367.5 | 2,460 | 2,352.5 | 2,430 | +75 | +3.2% | 258,000 |
| 2022/11/16 | 2,342.5 | 2,412.5 | 2,320 | 2,355 | +5 | +0.2% | 152,000 |
| 2022/11/15 | 2,320 | 2,362.5 | 2,257.5 | 2,350 | +67.5 | +3% | 117,200 |
| 2022/11/14 | 2,287.5 | 2,315 | 2,230 | 2,282.5 | +12.5 | +0.6% | 95,200 |
| 2022/11/11 | 2,200 | 2,270 | 2,190 | 2,270 | +137.5 | +6.4% | 156,400 |
| 2022/11/10 | 2,145 | 2,152.5 | 2,122.5 | 2,132.5 | -17.5 | -0.8% | 26,800 |
| 2022/11/09 | 2,170 | 2,197.5 | 2,142.5 | 2,150 | ±0 | ±0% | 52,400 |
| 2022/11/08 | 2,150 | 2,180 | 2,125 | 2,150 | +17.5 | +0.8% | 50,800 |
| 2022/11/07 | 2,085 | 2,147.5 | 2,085 | 2,132.5 | +25 | +1.2% | 40,000 |
| 2022/11/04 | 2,132.5 | 2,132.5 | 2,100 | 2,107.5 | -25 | -1.2% | 44,800 |
| 2022/11/02 | 2,125 | 2,155 | 2,110 | 2,132.5 | -2.5 | -0.1% | 30,800 |
| 2022/11/01 | 2,167.5 | 2,185 | 2,122.5 | 2,135 | -30 | -1.4% | 88,800 |
| 2022/10/31 | 2,182.5 | 2,202.5 | 2,150 | 2,165 | +20 | +0.9% | 46,000 |
| 2022/10/28 | 2,140 | 2,182.5 | 2,117.5 | 2,145 | -32.5 | -1.5% | 39,200 |
| 2022/10/27 | 2,165 | 2,185 | 2,080 | 2,177.5 | +5 | +0.2% | 102,000 |
| 2022/10/26 | 2,250 | 2,255 | 2,152.5 | 2,172.5 | -47.5 | -2.1% | 126,800 |
| 2022/10/25 | 2,205 | 2,232.5 | 2,190 | 2,220 | +25 | +1.1% | 48,400 |
| 2022/10/24 | 2,260 | 2,282.5 | 2,195 | 2,195 | -27.5 | -1.2% | 73,600 |
| 2022/10/21 | 2,227.5 | 2,257.5 | 2,217.5 | 2,222.5 | -27.5 | -1.2% | 48,400 |
| 2022/10/20 | 2,265 | 2,302.5 | 2,225 | 2,250 | -20 | -0.9% | 79,200 |
| 2022/10/19 | 2,295 | 2,325 | 2,270 | 2,270 | +5 | +0.2% | 116,800 |
| 2022/10/18 | 2,185 | 2,272.5 | 2,182.5 | 2,265 | +125 | +5.8% | 121,600 |
| 2022/10/17 | 2,135 | 2,150 | 2,102.5 | 2,140 | -22.5 | -1% | 101,600 |
| 2022/10/14 | 2,230 | 2,247.5 | 2,162.5 | 2,162.5 | +7.5 | +0.3% | 106,400 |
| 2022/10/13 | 2,237.5 | 2,237.5 | 2,155 | 2,155 | -77.5 | -3.5% | 111,600 |
| 2022/10/12 | 2,230 | 2,232.5 | 2,187.5 | 2,232.5 | +2.5 | +0.1% | 78,800 |
| 2022/10/11 | 2,282.5 | 2,295 | 2,212.5 | 2,230 | -90 | -3.9% | 135,600 |
| 2022/10/07 | 2,345 | 2,367.5 | 2,307.5 | 2,320 | -27.5 | -1.2% | 74,000 |
| 2022/10/06 | 2,372.5 | 2,415 | 2,347.5 | 2,347.5 | ±0 | ±0% | 123,600 |
| 2022/10/05 | 2,412.5 | 2,425 | 2,330 | 2,347.5 | -27.5 | -1.2% | 117,200 |
| 2022/10/04 | 2,297.5 | 2,375 | 2,262.5 | 2,375 | +122.5 | +5.4% | 184,000 |
| 2022/10/03 | 2,275 | 2,295 | 2,190 | 2,252.5 | -22.5 | -1% | 166,400 |
| 2022/09/30 | 2,297.5 | 2,342.5 | 2,265 | 2,275 | -52.5 | -2.3% | 97,200 |
| 2022/09/29 | 2,335 | 2,390 | 2,285 | 2,327.5 | +100 | +4.5% | 221,600 |
| 2022/09/28 | 2,300 | 2,357.5 | 2,187.5 | 2,227.5 | -72.5 | -3.2% | 183,200 |
| 2022/09/27 | 2,267.5 | 2,342.5 | 2,260 | 2,300 | +20 | +0.9% | 91,600 |
| 2022/09/26 | 2,282.5 | 2,372.5 | 2,225 | 2,280 | -2.5 | -0.1% | 180,400 |
| 2022/09/22 | 2,200 | 2,302.5 | 2,190 | 2,282.5 | +65 | +2.9% | 156,400 |
| 2022/09/21 | 2,230 | 2,285 | 2,150 | 2,217.5 | -50 | -2.2% | 290,400 |
| 2022/09/20 | 2,317.5 | 2,412.5 | 2,240 | 2,267.5 | -60 | -2.6% | 306,800 |
| 2022/09/16 | 2,462.5 | 2,467.5 | 2,290 | 2,327.5 | -142.5 | -5.8% | 472,800 |
| 2022/09/15 | 2,322.5 | 2,502.5 | 2,230 | 2,470 | +200 | +8.8% | 1,678,400 |
| 2022/09/14 | 2,270 | 2,270 | 2,230 | 2,270 | +375 | +19.8% | 648,400 |
| 2022/09/13 | 1,997.5 | 1,997.5 | 1,882.5 | 1,895 | -70 | -3.6% | 298,400 |
| 2022/09/12 | 1,952.5 | 2,005 | 1,930 | 1,965 | +50 | +2.6% | 171,200 |
| 2022/09/09 | 1,915 | 1,950 | 1,907.5 | 1,915 | ±0 | ±0% | 78,800 |
| 2022/09/08 | 1,935 | 1,947.5 | 1,897.5 | 1,915 | +17.5 | +0.9% | 68,000 |
| 2022/09/07 | 1,927.5 | 1,970 | 1,867.5 | 1,897.5 | -50 | -2.6% | 103,200 |
451～
500
件表示中 / 1096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 | 297,500円 | +21.8% | +21.9% | 1.21% | 15.86倍 | 4.33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 |
| ミダックＨＤ | 164,000円 | +8.8% | +14.9% | 0.61% | 18.26倍 | 3.56倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ファンタジー | 224,000円 | +6.0% | -6.4% | 0.45% | 27.69倍 | 5.34倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＬＩＴＡＬＩＣＯ | 122,000円 | +17.5% | -4.4% | 0.78% | 14.52倍 | 4.18倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ベクトル | 92,800円 | +6.4% | +21.5% | 3.34% | 8.71倍 | 2.69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
