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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 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 |
| 2021/12/20 | 1,572.5 | 1,637.5 | 1,505 | 1,517.5 | -80 | -5% | 598,800 |
| 2021/12/17 | 1,677.5 | 1,692.5 | 1,545 | 1,597.5 | -195 | -10.9% | 1,188,000 |
| 2021/12/16 | 1,927.5 | 2,000 | 1,722.5 | 1,792.5 | -117.5 | -6.2% | 1,455,200 |
| 2021/12/15 | 1,910 | 1,910 | 1,910 | 1,910 | -375 | -16.4% | 80,000 |
| 2021/12/14 | 2,327.5 | 2,390 | 2,237.5 | 2,285 | -80 | -3.4% | 407,600 |
| 2021/12/13 | 2,415 | 2,460 | 2,282.5 | 2,365 | ±0 | ±0% | 311,200 |
| 2021/12/10 | 2,502.5 | 2,540 | 2,330 | 2,365 | -217.5 | -8.4% | 498,000 |
| 2021/12/09 | 2,575 | 2,617.5 | 2,517.5 | 2,582.5 | -27.5 | -1.1% | 196,000 |
| 2021/12/08 | 2,762.5 | 2,775 | 2,577.5 | 2,610 | -37.5 | -1.4% | 340,000 |
| 2021/12/07 | 2,577.5 | 2,647.5 | 2,535 | 2,647.5 | +182.5 | +7.4% | 263,600 |
| 2021/12/06 | 2,462.5 | 2,487.5 | 2,402.5 | 2,465 | -72.5 | -2.9% | 217,600 |
| 2021/12/03 | 2,440 | 2,557.5 | 2,377.5 | 2,537.5 | +135 | +5.6% | 307,200 |
| 2021/12/02 | 2,475 | 2,520 | 2,325 | 2,402.5 | -105 | -4.2% | 412,800 |
| 2021/12/01 | 2,575 | 2,605 | 2,437.5 | 2,507.5 | -30 | -1.2% | 251,600 |
| 2021/11/30 | 2,665 | 2,697.5 | 2,537.5 | 2,537.5 | -25 | -1% | 168,400 |
| 2021/11/29 | 2,452.5 | 2,767.5 | 2,440 | 2,562.5 | -32.5 | -1.3% | 440,800 |
| 2021/11/26 | 2,612.5 | 2,647.5 | 2,537.5 | 2,595 | -65 | -2.4% | 253,200 |
| 2021/11/25 | 2,750 | 2,750 | 2,595 | 2,660 | -115 | -4.1% | 210,800 |
| 2021/11/24 | 2,817.5 | 2,827.5 | 2,625 | 2,775 | -117.5 | -4.1% | 380,800 |
| 2021/11/22 | 2,842.5 | 2,900 | 2,752.5 | 2,892.5 | +50 | +1.8% | 262,400 |
| 2021/11/19 | 3,117.5 | 3,127.5 | 2,795 | 2,842.5 | -202.5 | -6.7% | 456,400 |
801～
850
件表示中 / 1251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 | 287,500円 | +34.5% | +26.2% | 1.25% | 14.40倍 | 3.99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 |
| スバル興 | 322,500円 | -3.1% | -7.1% | 2.48% | 13.73倍 | 1.17倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| アンビス | 43,600円 | +26.3% | -21.7% | 0.92% | 7.33倍 | 1.28倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ぴ あ | 268,400円 | +13.7% | +149.5% | 0.00% | 27.40倍 | 6.57倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＷＤＢ | 207,600円 | +5.1% | -13.4% | 2.91% | 13.73倍 | 1.33倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
