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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,127.5 | 3,252.5 | 3,127.5 | 3,230 | +25 | +0.8% | 98,800 |
| 2023/03/10 | 3,250 | 3,252.5 | 3,172.5 | 3,205 | -107.5 | -3.2% | 157,200 |
| 2023/03/09 | 3,255 | 3,385 | 3,255 | 3,312.5 | +60 | +1.8% | 125,200 |
| 2023/03/08 | 3,172.5 | 3,267.5 | 3,150 | 3,252.5 | +35 | +1.1% | 66,400 |
| 2023/03/07 | 3,242.5 | 3,282.5 | 3,192.5 | 3,217.5 | +22.5 | +0.7% | 166,800 |
| 2023/03/06 | 3,172.5 | 3,247.5 | 3,140 | 3,195 | +70 | +2.2% | 117,200 |
| 2023/03/03 | 3,117.5 | 3,157.5 | 3,092.5 | 3,125 | +12.5 | +0.4% | 63,600 |
| 2023/03/02 | 3,097.5 | 3,120 | 3,072.5 | 3,112.5 | +15 | +0.5% | 54,800 |
| 2023/03/01 | 3,160 | 3,177.5 | 2,992.5 | 3,097.5 | -47.5 | -1.5% | 171,200 |
| 2023/02/28 | 3,112.5 | 3,200 | 3,072.5 | 3,145 | +40 | +1.3% | 80,000 |
| 2023/02/27 | 3,095 | 3,180 | 3,087.5 | 3,105 | -22.5 | -0.7% | 82,000 |
| 2023/02/24 | 3,192.5 | 3,192.5 | 3,100 | 3,127.5 | -15 | -0.5% | 61,200 |
| 2023/02/22 | 3,110 | 3,200 | 3,085 | 3,142.5 | -42.5 | -1.3% | 74,800 |
| 2023/02/21 | 3,255 | 3,262.5 | 3,172.5 | 3,185 | -52.5 | -1.6% | 112,800 |
| 2023/02/20 | 3,150 | 3,285 | 3,112.5 | 3,237.5 | +80 | +2.5% | 152,400 |
| 2023/02/17 | 3,175 | 3,192.5 | 3,100 | 3,157.5 | -62.5 | -1.9% | 114,000 |
| 2023/02/16 | 3,042.5 | 3,262.5 | 3,027.5 | 3,220 | +217.5 | +7.2% | 216,400 |
| 2023/02/15 | 2,980 | 3,020 | 2,955 | 3,002.5 | +22.5 | +0.8% | 76,000 |
| 2023/02/14 | 3,000 | 3,010 | 2,927.5 | 2,980 | +7.5 | +0.3% | 82,000 |
| 2023/02/13 | 3,002.5 | 3,025 | 2,950 | 2,972.5 | -110 | -3.6% | 108,400 |
| 2023/02/10 | 3,157.5 | 3,190 | 3,062.5 | 3,082.5 | -42.5 | -1.4% | 102,000 |
| 2023/02/09 | 3,105 | 3,145 | 3,057.5 | 3,125 | ±0 | ±0% | 71,600 |
| 2023/02/08 | 3,082.5 | 3,130 | 3,035 | 3,125 | +92.5 | +3.1% | 84,800 |
| 2023/02/07 | 2,942.5 | 3,032.5 | 2,935 | 3,032.5 | +110 | +3.8% | 96,400 |
| 2023/02/06 | 2,975 | 2,985 | 2,902.5 | 2,922.5 | -45 | -1.5% | 103,200 |
| 2023/02/03 | 3,022.5 | 3,025 | 2,947.5 | 2,967.5 | -42.5 | -1.4% | 130,400 |
| 2023/02/02 | 3,000 | 3,155 | 2,992.5 | 3,010 | +72.5 | +2.5% | 297,200 |
| 2023/02/01 | 2,940 | 3,075 | 2,927.5 | 2,937.5 | +80 | +2.8% | 203,200 |
| 2023/01/31 | 2,965 | 2,995 | 2,857.5 | 2,857.5 | -107.5 | -3.6% | 133,200 |
| 2023/01/30 | 2,880 | 3,030 | 2,832.5 | 2,965 | +160 | +5.7% | 314,000 |
| 2023/01/27 | 2,757.5 | 2,877.5 | 2,740 | 2,805 | +47.5 | +1.7% | 331,200 |
| 2023/01/26 | 3,225 | 3,225 | 2,757.5 | 2,757.5 | -302.5 | -9.9% | 816,800 |
| 2023/01/25 | 2,960 | 3,060 | 2,952.5 | 3,060 | +62.5 | +2.1% | 72,800 |
| 2023/01/24 | 2,967.5 | 3,002.5 | 2,915 | 2,997.5 | +22.5 | +0.8% | 82,400 |
| 2023/01/23 | 3,062.5 | 3,102.5 | 2,955 | 2,975 | -20 | -0.7% | 158,800 |
| 2023/01/20 | 2,930 | 2,997.5 | 2,907.5 | 2,995 | +55 | +1.9% | 84,800 |
| 2023/01/19 | 2,822.5 | 2,940 | 2,797.5 | 2,940 | +90 | +3.2% | 129,200 |
| 2023/01/18 | 2,800 | 2,850 | 2,700 | 2,850 | +82.5 | +3% | 111,200 |
| 2023/01/17 | 2,700 | 2,815 | 2,675 | 2,767.5 | +92.5 | +3.5% | 90,000 |
| 2023/01/16 | 2,752.5 | 2,922.5 | 2,670 | 2,675 | +30 | +1.1% | 195,200 |
| 2023/01/13 | 2,712.5 | 2,715 | 2,620 | 2,645 | -95 | -3.5% | 92,000 |
| 2023/01/12 | 2,747.5 | 2,750 | 2,680 | 2,740 | +32.5 | +1.2% | 91,200 |
| 2023/01/11 | 2,622.5 | 2,732.5 | 2,622.5 | 2,707.5 | +125 | +4.8% | 119,600 |
| 2023/01/10 | 2,535 | 2,585 | 2,535 | 2,582.5 | +75 | +3% | 54,400 |
| 2023/01/06 | 2,480 | 2,525 | 2,477.5 | 2,507.5 | +7.5 | +0.3% | 54,000 |
| 2023/01/05 | 2,505 | 2,560 | 2,497.5 | 2,500 | -12.5 | -0.5% | 51,600 |
| 2023/01/04 | 2,600 | 2,600 | 2,485 | 2,512.5 | -45 | -1.8% | 93,600 |
| 2022/12/30 | 2,592.5 | 2,622.5 | 2,540 | 2,557.5 | +17.5 | +0.7% | 84,400 |
| 2022/12/29 | 2,482.5 | 2,542.5 | 2,472.5 | 2,540 | +15 | +0.6% | 94,400 |
| 2022/12/28 | 2,572.5 | 2,577.5 | 2,517.5 | 2,525 | -47.5 | -1.8% | 91,200 |
601～
650
件表示中 / 1321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 | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01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 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ステップ | 234,800円 | +4.1% | +4.1% | 3.45% | 14.51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 |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
