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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/05/23 | 1,527.5 | 1,567.5 | 1,520 | 1,552.5 | +72.5 | +4.9% | 204,800 |
751～
800
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
