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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,225 | 1,225 | 1,163.8 | 1,205 | -70 | -5.5% | 315,600 |
| 2022/03/04 | 1,290 | 1,305 | 1,240 | 1,275 | -52.5 | -4% | 288,800 |
| 2022/03/03 | 1,420 | 1,422.5 | 1,325 | 1,327.5 | -40 | -2.9% | 278,400 |
| 2022/03/02 | 1,337.5 | 1,367.5 | 1,320 | 1,367.5 | -15 | -1.1% | 233,200 |
| 2022/03/01 | 1,325 | 1,392.5 | 1,325 | 1,382.5 | +67.5 | +5.1% | 296,000 |
| 2022/02/28 | 1,227.5 | 1,320 | 1,227.5 | 1,315 | +62.5 | +5% | 302,000 |
| 2022/02/25 | 1,177.5 | 1,272.5 | 1,163.8 | 1,252.5 | +143.7 | +13% | 432,800 |
| 2022/02/24 | 1,128.8 | 1,161.3 | 1,102.5 | 1,108.8 | -33.7 | -2.9% | 354,800 |
| 2022/02/22 | 1,150 | 1,202.5 | 1,131.3 | 1,142.5 | -28.8 | -2.5% | 258,800 |
| 2022/02/21 | 1,152.5 | 1,192.5 | 1,150 | 1,171.3 | -31.2 | -2.6% | 142,400 |
| 2022/02/18 | 1,177.5 | 1,235 | 1,162.5 | 1,202.5 | -10 | -0.8% | 222,800 |
| 2022/02/17 | 1,280 | 1,290 | 1,206.3 | 1,212.5 | -102.5 | -7.8% | 283,200 |
| 2022/02/16 | 1,322.5 | 1,340 | 1,260 | 1,315 | +57.5 | +4.6% | 257,200 |
| 2022/02/15 | 1,292.5 | 1,295 | 1,235 | 1,257.5 | -20 | -1.6% | 224,000 |
| 2022/02/14 | 1,300 | 1,310 | 1,260 | 1,277.5 | -105 | -7.6% | 248,000 |
| 2022/02/10 | 1,420 | 1,437.5 | 1,357.5 | 1,382.5 | -2.5 | -0.2% | 264,400 |
| 2022/02/09 | 1,340 | 1,392.5 | 1,327.5 | 1,385 | +82.5 | +6.3% | 173,600 |
| 2022/02/08 | 1,320 | 1,335 | 1,282.5 | 1,302.5 | -5 | -0.4% | 146,000 |
| 2022/02/07 | 1,412.5 | 1,417.5 | 1,290 | 1,307.5 | -70 | -5.1% | 289,600 |
| 2022/02/04 | 1,322.5 | 1,402.5 | 1,312.5 | 1,377.5 | +30 | +2.2% | 248,800 |
| 2022/02/03 | 1,347.5 | 1,375 | 1,300 | 1,347.5 | -60 | -4.3% | 320,800 |
| 2022/02/02 | 1,372.5 | 1,412.5 | 1,350 | 1,407.5 | +90 | +6.8% | 288,400 |
| 2022/02/01 | 1,347.5 | 1,360 | 1,290 | 1,317.5 | +78.7 | +6.4% | 370,000 |
| 2022/01/31 | 1,158.8 | 1,262.5 | 1,157.5 | 1,238.8 | +105 | +9.3% | 338,400 |
| 2022/01/28 | 1,142.5 | 1,161.3 | 1,078.8 | 1,133.8 | +8.8 | +0.8% | 258,400 |
| 2022/01/27 | 1,255 | 1,262.5 | 1,111.3 | 1,125 | -112.5 | -9.1% | 476,000 |
| 2022/01/26 | 1,186.3 | 1,260 | 1,186.3 | 1,237.5 | +62.5 | +5.3% | 327,200 |
| 2022/01/25 | 1,307.5 | 1,340 | 1,147.5 | 1,175 | -107.5 | -8.4% | 513,600 |
| 2022/01/24 | 1,242.5 | 1,295 | 1,232.5 | 1,282.5 | +15 | +1.2% | 199,200 |
| 2022/01/21 | 1,232.5 | 1,267.5 | 1,212.5 | 1,267.5 | -15 | -1.2% | 240,000 |
| 2022/01/20 | 1,245 | 1,302.5 | 1,220 | 1,282.5 | +12.5 | +1% | 308,800 |
| 2022/01/19 | 1,317.5 | 1,342.5 | 1,252.5 | 1,270 | -72.5 | -5.4% | 288,400 |
| 2022/01/18 | 1,347.5 | 1,392.5 | 1,305 | 1,342.5 | +17.5 | +1.3% | 297,200 |
| 2022/01/17 | 1,337.5 | 1,385 | 1,312.5 | 1,325 | -22.5 | -1.7% | 145,600 |
| 2022/01/14 | 1,317.5 | 1,352.5 | 1,302.5 | 1,347.5 | -10 | -0.7% | 249,600 |
| 2022/01/13 | 1,435 | 1,440 | 1,345 | 1,357.5 | -95 | -6.5% | 304,800 |
| 2022/01/12 | 1,455 | 1,490 | 1,417.5 | 1,452.5 | +45 | +3.2% | 450,000 |
| 2022/01/11 | 1,377.5 | 1,422.5 | 1,337.5 | 1,407.5 | +30 | +2.2% | 210,400 |
| 2022/01/07 | 1,390 | 1,410 | 1,322.5 | 1,377.5 | ±0 | ±0% | 353,600 |
| 2022/01/06 | 1,377.5 | 1,435 | 1,362.5 | 1,377.5 | -67.5 | -4.7% | 425,200 |
| 2022/01/05 | 1,500 | 1,510 | 1,420 | 1,445 | -80 | -5.2% | 506,400 |
| 2022/01/04 | 1,625 | 1,625 | 1,477.5 | 1,525 | -75 | -4.7% | 575,200 |
| 2021/12/30 | 1,625 | 1,632.5 | 1,550 | 1,600 | -37.5 | -2.3% | 313,200 |
| 2021/12/29 | 1,645 | 1,672.5 | 1,605 | 1,637.5 | -32.5 | -1.9% | 269,600 |
| 2021/12/28 | 1,615 | 1,682.5 | 1,565 | 1,670 | +72.5 | +4.5% | 453,200 |
| 2021/12/27 | 1,622.5 | 1,655 | 1,575 | 1,597.5 | -25 | -1.5% | 356,800 |
| 2021/12/24 | 1,595 | 1,670 | 1,522.5 | 1,622.5 | +30 | +1.9% | 693,200 |
| 2021/12/23 | 1,732.5 | 1,777.5 | 1,567.5 | 1,592.5 | -95 | -5.6% | 1,129,200 |
| 2021/12/22 | 1,612.5 | 1,837.5 | 1,590 | 1,687.5 | +100 | +6.3% | 1,362,400 |
| 2021/12/21 | 1,550 | 1,630 | 1,487.5 | 1,587.5 | +70 | +4.6% | 677,200 |
701～
750
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
