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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,437.5 | 1,495 | 1,422.5 | 1,480 | +67.5 | +4.8% | 114,400 |
| 2022/05/19 | 1,392.5 | 1,432.5 | 1,380 | 1,412.5 | -25 | -1.7% | 65,600 |
| 2022/05/18 | 1,442.5 | 1,472.5 | 1,430 | 1,437.5 | +45 | +3.2% | 78,000 |
| 2022/05/17 | 1,390 | 1,415 | 1,375 | 1,392.5 | -20 | -1.4% | 69,600 |
| 2022/05/16 | 1,470 | 1,470 | 1,397.5 | 1,412.5 | +17.5 | +1.3% | 98,400 |
| 2022/05/13 | 1,342.5 | 1,417.5 | 1,337.5 | 1,395 | +112.5 | +8.8% | 172,800 |
| 2022/05/12 | 1,357.5 | 1,370 | 1,282.5 | 1,282.5 | -122.5 | -8.7% | 215,200 |
| 2022/05/11 | 1,382.5 | 1,420 | 1,357.5 | 1,405 | +22.5 | +1.6% | 87,600 |
| 2022/05/10 | 1,387.5 | 1,402.5 | 1,330 | 1,382.5 | -22.5 | -1.6% | 160,400 |
| 2022/05/09 | 1,440 | 1,475 | 1,402.5 | 1,405 | -52.5 | -3.6% | 86,000 |
| 2022/05/06 | 1,477.5 | 1,477.5 | 1,447.5 | 1,457.5 | -35 | -2.3% | 61,600 |
| 2022/05/02 | 1,497.5 | 1,525 | 1,472.5 | 1,492.5 | -22.5 | -1.5% | 90,000 |
| 2022/04/28 | 1,512.5 | 1,547.5 | 1,497.5 | 1,515 | -12.5 | -0.8% | 99,600 |
| 2022/04/27 | 1,467.5 | 1,535 | 1,445 | 1,527.5 | +35 | +2.3% | 180,800 |
| 2022/04/26 | 1,507.5 | 1,535 | 1,442.5 | 1,492.5 | +60 | +4.2% | 151,200 |
| 2022/04/25 | 1,367.5 | 1,450 | 1,365 | 1,432.5 | +22.5 | +1.6% | 172,400 |
| 2022/04/22 | 1,402.5 | 1,432.5 | 1,387.5 | 1,410 | -42.5 | -2.9% | 157,200 |
| 2022/04/21 | 1,470 | 1,490 | 1,442.5 | 1,452.5 | -30 | -2% | 137,600 |
| 2022/04/20 | 1,550 | 1,602.5 | 1,477.5 | 1,482.5 | -42.5 | -2.8% | 205,600 |
| 2022/04/19 | 1,540 | 1,550 | 1,510 | 1,525 | +7.5 | +0.5% | 82,000 |
| 2022/04/18 | 1,525 | 1,542.5 | 1,495 | 1,517.5 | -32.5 | -2.1% | 89,200 |
| 2022/04/15 | 1,555 | 1,567.5 | 1,510 | 1,550 | -47.5 | -3% | 174,800 |
| 2022/04/14 | 1,617.5 | 1,637.5 | 1,567.5 | 1,597.5 | -20 | -1.2% | 135,600 |
| 2022/04/13 | 1,545 | 1,617.5 | 1,542.5 | 1,617.5 | +97.5 | +6.4% | 172,800 |
| 2022/04/12 | 1,492.5 | 1,555 | 1,475 | 1,520 | +15 | +1% | 148,800 |
| 2022/04/11 | 1,562.5 | 1,562.5 | 1,487.5 | 1,505 | -60 | -3.8% | 167,200 |
| 2022/04/08 | 1,582.5 | 1,605 | 1,547.5 | 1,565 | +45 | +3% | 249,600 |
| 2022/04/07 | 1,635 | 1,652.5 | 1,517.5 | 1,520 | -157.5 | -9.4% | 443,600 |
| 2022/04/06 | 1,637.5 | 1,690 | 1,620 | 1,677.5 | -15 | -0.9% | 231,200 |
| 2022/04/05 | 1,727.5 | 1,757.5 | 1,645 | 1,692.5 | +7.5 | +0.4% | 389,600 |
| 2022/04/04 | 1,640 | 1,687.5 | 1,625 | 1,685 | +95 | +6% | 309,600 |
| 2022/04/01 | 1,610 | 1,612.5 | 1,550 | 1,590 | -45 | -2.8% | 318,000 |
| 2022/03/31 | 1,597.5 | 1,695 | 1,580 | 1,635 | +15 | +0.9% | 504,800 |
| 2022/03/30 | 1,500 | 1,635 | 1,500 | 1,620 | +185 | +12.9% | 935,200 |
| 2022/03/29 | 1,405 | 1,465 | 1,405 | 1,435 | +55 | +4% | 234,000 |
| 2022/03/28 | 1,460 | 1,465 | 1,355 | 1,380 | -105 | -7.1% | 423,600 |
| 2022/03/25 | 1,570 | 1,592.5 | 1,452.5 | 1,485 | -65 | -4.2% | 492,800 |
| 2022/03/24 | 1,452.5 | 1,550 | 1,425 | 1,550 | +72.5 | +4.9% | 379,600 |
| 2022/03/23 | 1,457.5 | 1,537.5 | 1,447.5 | 1,477.5 | +57.5 | +4% | 460,800 |
| 2022/03/22 | 1,400 | 1,477.5 | 1,377.5 | 1,420 | +45 | +3.3% | 517,200 |
| 2022/03/18 | 1,402.5 | 1,427.5 | 1,317.5 | 1,375 | -77.5 | -5.3% | 806,800 |
| 2022/03/17 | 1,405 | 1,470 | 1,375 | 1,452.5 | +117.5 | +8.8% | 442,800 |
| 2022/03/16 | 1,310 | 1,342.5 | 1,285 | 1,335 | +50 | +3.9% | 203,600 |
| 2022/03/15 | 1,225 | 1,292.5 | 1,212.5 | 1,285 | +42.5 | +3.4% | 168,400 |
| 2022/03/14 | 1,257.5 | 1,300 | 1,231.3 | 1,242.5 | -12.5 | -1% | 137,200 |
| 2022/03/11 | 1,255 | 1,277.5 | 1,220 | 1,255 | -7.5 | -0.6% | 196,400 |
| 2022/03/10 | 1,257.5 | 1,282.5 | 1,250 | 1,262.5 | +65 | +5.4% | 156,400 |
| 2022/03/09 | 1,207.5 | 1,212.5 | 1,162.5 | 1,197.5 | +20 | +1.7% | 180,400 |
| 2022/03/08 | 1,187.5 | 1,265 | 1,177.5 | 1,177.5 | -27.5 | -2.3% | 229,200 |
| 2022/03/07 | 1,225 | 1,225 | 1,163.8 | 1,205 | -70 | -5.5% | 315,600 |
801～
850
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
