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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 5,000 | 5,140 | 4,925 | 5,027.5 | +20 | +0.4% | 467,200 |
| 2023/06/16 | 4,475 | 5,247.5 | 4,402.5 | 5,007.5 | +632.5 | +14.5% | 1,447,200 |
| 2023/06/15 | 4,685 | 4,750 | 4,375 | 4,375 | -325 | -6.9% | 694,000 |
| 2023/06/14 | 4,930 | 5,122.5 | 4,450 | 4,700 | -130 | -2.7% | 1,406,000 |
| 2023/06/13 | 4,937.5 | 4,970 | 4,780 | 4,830 | -60 | -1.2% | 543,600 |
| 2023/06/12 | 4,837.5 | 5,035 | 4,725 | 4,890 | +552.5 | +12.7% | 1,259,200 |
| 2023/06/09 | 4,180 | 4,360 | 4,177.5 | 4,337.5 | +217.5 | +5.3% | 248,400 |
| 2023/06/08 | 4,257.5 | 4,257.5 | 4,100 | 4,120 | -142.5 | -3.3% | 273,600 |
| 2023/06/07 | 4,325 | 4,415 | 4,205 | 4,262.5 | -20 | -0.5% | 188,800 |
| 2023/06/06 | 4,310 | 4,315 | 4,210 | 4,282.5 | -30 | -0.7% | 163,200 |
| 2023/06/05 | 4,050 | 4,317.5 | 3,995 | 4,312.5 | +292.5 | +7.3% | 306,000 |
| 2023/06/02 | 3,950 | 4,045 | 3,845 | 4,020 | +35 | +0.9% | 360,800 |
| 2023/06/01 | 3,987.5 | 4,042.5 | 3,937.5 | 3,985 | -45 | -1.1% | 169,600 |
| 2023/05/31 | 4,117.5 | 4,137.5 | 4,002.5 | 4,030 | -67.5 | -1.6% | 145,200 |
| 2023/05/30 | 4,097.5 | 4,097.5 | 3,987.5 | 4,097.5 | +22.5 | +0.6% | 165,200 |
| 2023/05/29 | 4,085 | 4,087.5 | 3,950 | 4,075 | +17.5 | +0.4% | 153,200 |
| 2023/05/26 | 4,275 | 4,275 | 4,057.5 | 4,057.5 | -170 | -4% | 304,400 |
| 2023/05/25 | 4,275 | 4,275 | 4,130 | 4,227.5 | -27.5 | -0.6% | 183,200 |
| 2023/05/24 | 4,150 | 4,302.5 | 4,125 | 4,255 | +32.5 | +0.8% | 184,800 |
| 2023/05/23 | 4,382.5 | 4,385 | 4,200 | 4,222.5 | -142.5 | -3.3% | 223,200 |
| 2023/05/22 | 4,347.5 | 4,442.5 | 4,335 | 4,365 | +20 | +0.5% | 121,600 |
| 2023/05/19 | 4,350 | 4,405 | 4,275 | 4,345 | -10 | -0.2% | 213,600 |
| 2023/05/18 | 4,420 | 4,497.5 | 4,335 | 4,355 | -40 | -0.9% | 221,600 |
| 2023/05/17 | 4,335 | 4,410 | 4,252.5 | 4,395 | +60 | +1.4% | 182,800 |
| 2023/05/16 | 4,225 | 4,342.5 | 4,177.5 | 4,335 | +130 | +3.1% | 214,800 |
| 2023/05/15 | 4,150 | 4,225 | 4,070 | 4,205 | +55 | +1.3% | 184,800 |
| 2023/05/12 | 4,177.5 | 4,232.5 | 4,095 | 4,150 | -57.5 | -1.4% | 245,600 |
| 2023/05/11 | 4,272.5 | 4,412.5 | 4,205 | 4,207.5 | +10 | +0.2% | 240,800 |
| 2023/05/10 | 4,250 | 4,412.5 | 4,150 | 4,197.5 | +30 | +0.7% | 374,400 |
| 2023/05/09 | 4,100 | 4,300 | 4,092.5 | 4,167.5 | +90 | +2.2% | 345,200 |
| 2023/05/08 | 3,850 | 4,112.5 | 3,820 | 4,077.5 | +257.5 | +6.7% | 414,400 |
| 2023/05/02 | 3,782.5 | 3,872.5 | 3,780 | 3,820 | +35 | +0.9% | 133,600 |
| 2023/05/01 | 3,827.5 | 3,872.5 | 3,775 | 3,785 | +20 | +0.5% | 182,400 |
| 2023/04/28 | 3,945 | 3,945 | 3,720 | 3,765 | -130 | -3.3% | 382,800 |
| 2023/04/27 | 3,875 | 3,990 | 3,855 | 3,895 | +20 | +0.5% | 339,600 |
| 2023/04/26 | 3,875 | 3,942.5 | 3,780 | 3,875 | -35 | -0.9% | 602,800 |
| 2023/04/25 | 3,917.5 | 4,017.5 | 3,910 | 3,910 | -7.5 | -0.2% | 216,400 |
| 2023/04/24 | 3,995 | 3,995 | 3,902.5 | 3,917.5 | -100 | -2.5% | 188,000 |
| 2023/04/21 | 3,937.5 | 4,057.5 | 3,905 | 4,017.5 | +80 | +2% | 184,800 |
| 2023/04/20 | 3,927.5 | 4,025 | 3,887.5 | 3,937.5 | -47.5 | -1.2% | 176,400 |
| 2023/04/19 | 4,052.5 | 4,065 | 3,937.5 | 3,985 | -22.5 | -0.6% | 344,800 |
| 2023/04/18 | 3,962.5 | 4,072.5 | 3,945 | 4,007.5 | -45 | -1.1% | 249,200 |
| 2023/04/17 | 4,205 | 4,225 | 3,995 | 4,052.5 | -235 | -5.5% | 375,200 |
| 2023/04/14 | 4,112.5 | 4,310 | 4,062.5 | 4,287.5 | +265 | +6.6% | 549,600 |
| 2023/04/13 | 3,892.5 | 4,042.5 | 3,877.5 | 4,022.5 | +120 | +3.1% | 516,000 |
| 2023/04/12 | 3,857.5 | 3,990 | 3,805 | 3,902.5 | +25 | +0.6% | 560,400 |
| 2023/04/11 | 4,150 | 4,225 | 3,870 | 3,877.5 | -992.5 | -20.4% | 1,519,600 |
| 2023/04/10 | 4,645 | 4,922.5 | 4,645 | 4,870 | +247.5 | +5.4% | 140,000 |
| 2023/04/07 | 4,670 | 4,727.5 | 4,535 | 4,622.5 | +10 | +0.2% | 94,000 |
| 2023/04/06 | 4,522.5 | 4,670 | 4,447.5 | 4,612.5 | -10 | -0.2% | 201,200 |
501～
550
件表示中 / 1287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 | 259,200円 | +18.1% | - | 2.12% | 9.56倍 | 3.22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 | 229,000円 | +4.1% | +4.1% | 3.54% | 14.18倍 | 1.33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 |
| イチネンＨＤ | 160,000円 | +4.6% | -2.8% | 4.38% | 6.08倍 | 0.58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 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
