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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,802.5 | 1,820 | 1,750 | 1,812.5 | +17.5 | +1% | 85,600 |
| 2022/08/01 | 1,797.5 | 1,840 | 1,787.5 | 1,795 | -12.5 | -0.7% | 116,000 |
| 2022/07/29 | 1,807.5 | 1,827.5 | 1,775 | 1,807.5 | ±0 | ±0% | 112,000 |
| 2022/07/28 | 1,822.5 | 1,825 | 1,787.5 | 1,807.5 | +30 | +1.7% | 90,000 |
| 2022/07/27 | 1,752.5 | 1,800 | 1,737.5 | 1,777.5 | +20 | +1.1% | 87,200 |
| 2022/07/26 | 1,690 | 1,762.5 | 1,647.5 | 1,757.5 | +67.5 | +4% | 132,800 |
| 2022/07/25 | 1,725 | 1,725 | 1,690 | 1,690 | -45 | -2.6% | 93,600 |
| 2022/07/22 | 1,752.5 | 1,765 | 1,717.5 | 1,735 | -17.5 | -1% | 72,000 |
| 2022/07/21 | 1,717.5 | 1,782.5 | 1,717.5 | 1,752.5 | +32.5 | +1.9% | 113,200 |
| 2022/07/20 | 1,750 | 1,752.5 | 1,715 | 1,720 | +15 | +0.9% | 124,800 |
| 2022/07/19 | 1,750 | 1,750 | 1,695 | 1,705 | -42.5 | -2.4% | 72,000 |
| 2022/07/15 | 1,757.5 | 1,797.5 | 1,745 | 1,747.5 | -35 | -2% | 87,200 |
| 2022/07/14 | 1,702.5 | 1,785 | 1,687.5 | 1,782.5 | +55 | +3.2% | 102,400 |
| 2022/07/13 | 1,737.5 | 1,737.5 | 1,687.5 | 1,727.5 | -30 | -1.7% | 170,400 |
| 2022/07/12 | 1,800 | 1,832.5 | 1,737.5 | 1,757.5 | -30 | -1.7% | 158,000 |
| 2022/07/11 | 1,920 | 1,920 | 1,767.5 | 1,787.5 | -87.5 | -4.7% | 246,400 |
| 2022/07/08 | 1,762.5 | 1,897.5 | 1,725 | 1,875 | +127.5 | +7.3% | 500,800 |
| 2022/07/07 | 1,690 | 1,750 | 1,637.5 | 1,747.5 | +62.5 | +3.7% | 354,400 |
| 2022/07/06 | 1,555 | 1,710 | 1,555 | 1,685 | +142.5 | +9.2% | 456,800 |
| 2022/07/05 | 1,465 | 1,600 | 1,465 | 1,542.5 | +100 | +6.9% | 256,000 |
| 2022/07/04 | 1,462.5 | 1,490 | 1,435 | 1,442.5 | +5 | +0.3% | 103,600 |
| 2022/07/01 | 1,482.5 | 1,512.5 | 1,430 | 1,437.5 | -40 | -2.7% | 182,000 |
| 2022/06/30 | 1,547.5 | 1,562.5 | 1,477.5 | 1,477.5 | -90 | -5.7% | 210,400 |
| 2022/06/29 | 1,587.5 | 1,610 | 1,545 | 1,567.5 | -65 | -4% | 170,000 |
| 2022/06/28 | 1,567.5 | 1,635 | 1,562.5 | 1,632.5 | +50 | +3.2% | 146,400 |
| 2022/06/27 | 1,575 | 1,617.5 | 1,560 | 1,582.5 | +17.5 | +1.1% | 172,400 |
| 2022/06/24 | 1,500 | 1,602.5 | 1,495 | 1,565 | +85 | +5.7% | 332,000 |
| 2022/06/23 | 1,530 | 1,552.5 | 1,465 | 1,480 | -65 | -4.2% | 156,000 |
| 2022/06/22 | 1,500 | 1,560 | 1,462.5 | 1,545 | +10 | +0.7% | 267,600 |
| 2022/06/21 | 1,442.5 | 1,557.5 | 1,442.5 | 1,535 | +117.5 | +8.3% | 338,000 |
| 2022/06/20 | 1,367.5 | 1,425 | 1,342.5 | 1,417.5 | +75 | +5.6% | 236,000 |
| 2022/06/17 | 1,385 | 1,415 | 1,315 | 1,342.5 | -90 | -6.3% | 391,200 |
| 2022/06/16 | 1,532.5 | 1,537.5 | 1,432.5 | 1,432.5 | -27.5 | -1.9% | 345,200 |
| 2022/06/15 | 1,510 | 1,550 | 1,460 | 1,460 | -65 | -4.3% | 199,200 |
| 2022/06/14 | 1,600 | 1,612.5 | 1,447.5 | 1,525 | -100 | -6.2% | 700,000 |
| 2022/06/13 | 1,595 | 1,635 | 1,545 | 1,625 | +5 | +0.3% | 319,600 |
| 2022/06/10 | 1,590 | 1,642.5 | 1,585 | 1,620 | -10 | -0.6% | 147,600 |
| 2022/06/09 | 1,570 | 1,665 | 1,547.5 | 1,630 | +80 | +5.2% | 251,200 |
| 2022/06/08 | 1,560 | 1,580 | 1,550 | 1,550 | +2.5 | +0.2% | 72,000 |
| 2022/06/07 | 1,570 | 1,570 | 1,545 | 1,547.5 | -30 | -1.9% | 54,400 |
| 2022/06/06 | 1,517.5 | 1,580 | 1,502.5 | 1,577.5 | +60 | +4% | 117,600 |
| 2022/06/03 | 1,567.5 | 1,580 | 1,515 | 1,517.5 | -17.5 | -1.1% | 87,200 |
| 2022/06/02 | 1,560 | 1,570 | 1,530 | 1,535 | -55 | -3.5% | 98,800 |
| 2022/06/01 | 1,595 | 1,612.5 | 1,575 | 1,590 | -25 | -1.5% | 68,800 |
| 2022/05/31 | 1,622.5 | 1,625 | 1,562.5 | 1,615 | +7.5 | +0.5% | 118,000 |
| 2022/05/30 | 1,525 | 1,607.5 | 1,517.5 | 1,607.5 | +132.5 | +9% | 219,600 |
| 2022/05/27 | 1,487.5 | 1,512.5 | 1,470 | 1,475 | +7.5 | +0.5% | 84,000 |
| 2022/05/26 | 1,445 | 1,490 | 1,440 | 1,467.5 | +15 | +1% | 108,000 |
| 2022/05/25 | 1,512.5 | 1,512.5 | 1,430 | 1,452.5 | -67.5 | -4.4% | 104,800 |
| 2022/05/24 | 1,527.5 | 1,552.5 | 1,495 | 1,520 | -32.5 | -2.1% | 101,600 |
601～
650
件表示中 / 1172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 | 301,000円 | +21.8% | +21.9% | 1.20% | 15.36倍 | 4.17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 |
| ソラスト | 46,800円 | +2.9% | +8.7% | 4.27% | 17.27倍 | 2.01倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エラン | 73,000円 | +20.7% | +14.9% | 1.92% | 15.49倍 | 3.87倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ミダックＨＤ | 158,000円 | +8.8% | +14.9% | 0.63% | 17.59倍 | 3.18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 |
| イチネンＨＤ | 178,400円 | +15.7% | -4.9% | 3.53% | 7.37倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
