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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,760 | 1,787.5 | 1,715 | 1,745 | +17.5 | +1% | 209,600 |
| 2021/07/21 | 1,775 | 1,780 | 1,682.5 | 1,727.5 | -5 | -0.3% | 318,400 |
| 2021/07/20 | 1,802.5 | 1,802.5 | 1,727.5 | 1,732.5 | -35 | -2% | 362,800 |
| 2021/07/19 | 1,877.5 | 1,880 | 1,747.5 | 1,767.5 | -160 | -8.3% | 600,000 |
| 2021/07/16 | 1,840 | 1,935 | 1,817.5 | 1,927.5 | +85 | +4.6% | 288,000 |
| 2021/07/15 | 1,880 | 1,892.5 | 1,807.5 | 1,842.5 | +45 | +2.5% | 431,200 |
| 2021/07/14 | 1,872.5 | 1,872.5 | 1,790 | 1,797.5 | -97.5 | -5.1% | 532,800 |
| 2021/07/13 | 1,967.5 | 2,050 | 1,892.5 | 1,895 | -37.5 | -1.9% | 533,600 |
| 2021/07/12 | 1,887.5 | 1,932.5 | 1,852.5 | 1,932.5 | +57.5 | +3.1% | 269,600 |
| 2021/07/09 | 1,847.5 | 1,885 | 1,807.5 | 1,875 | ±0 | ±0% | 212,400 |
| 2021/07/08 | 1,915 | 1,917.5 | 1,850 | 1,875 | -40 | -2.1% | 170,800 |
| 2021/07/07 | 1,915 | 1,960 | 1,892.5 | 1,915 | -15 | -0.8% | 114,000 |
| 2021/07/06 | 1,972.5 | 1,972.5 | 1,927.5 | 1,930 | -17.5 | -0.9% | 94,400 |
| 2021/07/05 | 2,012.5 | 2,040 | 1,947.5 | 1,947.5 | -70 | -3.5% | 155,600 |
| 2021/07/02 | 2,032.5 | 2,042.5 | 1,930 | 2,017.5 | +5 | +0.2% | 319,200 |
| 2021/07/01 | 2,015 | 2,045 | 1,970 | 2,012.5 | -12.5 | -0.6% | 216,000 |
| 2021/06/30 | 2,085 | 2,117.5 | 2,005 | 2,025 | -77.5 | -3.7% | 312,000 |
| 2021/06/29 | 2,155 | 2,217.5 | 2,082.5 | 2,102.5 | -12.5 | -0.6% | 431,600 |
| 2021/06/28 | 2,175 | 2,235 | 2,092.5 | 2,115 | -72.5 | -3.3% | 441,200 |
| 2021/06/25 | 2,087.5 | 2,195 | 2,045 | 2,187.5 | +125 | +6.1% | 518,000 |
| 2021/06/24 | 2,190 | 2,245 | 2,047.5 | 2,062.5 | -180 | -8% | 802,000 |
| 2021/06/23 | 2,115 | 2,295 | 2,115 | 2,242.5 | +140 | +6.7% | 907,600 |
| 2021/06/22 | 2,117.5 | 2,217.5 | 2,062.5 | 2,102.5 | ±0 | ±0% | 814,400 |
| 2021/06/21 | 1,997.5 | 2,120 | 1,955 | 2,102.5 | +55 | +2.7% | 698,400 |
| 2021/06/18 | 2,137.5 | 2,160 | 2,040 | 2,047.5 | -90 | -4.2% | 926,400 |
| 2021/06/17 | 2,075 | 2,175 | 2,027.5 | 2,137.5 | +12.5 | +0.6% | 1,479,200 |
| 2021/06/16 | 1,837.5 | 2,165 | 1,835 | 2,125 | +312.5 | +17.2% | 3,997,600 |
| 2021/06/15 | 1,825 | 1,877.5 | 1,777.5 | 1,812.5 | +185 | +11.4% | 1,748,400 |
| 2021/06/14 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | +250 | +18.1% | 84,000 |
| 2021/06/11 | 1,327.5 | 1,415 | 1,307.5 | 1,377.5 | +57.5 | +4.4% | 341,600 |
| 2021/06/10 | 1,320 | 1,347.5 | 1,292.5 | 1,320 | +2.5 | +0.2% | 298,800 |
| 2021/06/09 | 1,387.5 | 1,387.5 | 1,290 | 1,317.5 | -60 | -4.4% | 353,600 |
| 2021/06/08 | 1,387.5 | 1,387.5 | 1,360 | 1,377.5 | +2.5 | +0.2% | 245,600 |
| 2021/06/07 | 1,500 | 1,500 | 1,335 | 1,375 | -102.5 | -6.9% | 478,000 |
| 2021/06/04 | 1,552.5 | 1,557.5 | 1,465 | 1,477.5 | -100 | -6.3% | 220,000 |
| 2021/06/03 | 1,570 | 1,585 | 1,530 | 1,577.5 | ±0 | ±0% | 114,400 |
| 2021/06/02 | 1,622.5 | 1,665 | 1,577.5 | 1,577.5 | -45 | -2.8% | 125,600 |
| 2021/06/01 | 1,627.5 | 1,637.5 | 1,567.5 | 1,622.5 | -15 | -0.9% | 114,000 |
| 2021/05/31 | 1,647.5 | 1,675 | 1,605 | 1,637.5 | +10 | +0.6% | 84,800 |
| 2021/05/28 | 1,692.5 | 1,700 | 1,605 | 1,627.5 | -42.5 | -2.5% | 158,000 |
| 2021/05/27 | 1,612.5 | 1,682.5 | 1,587.5 | 1,670 | +60 | +3.7% | 171,200 |
| 2021/05/26 | 1,542.5 | 1,610 | 1,502.5 | 1,610 | +62.5 | +4% | 104,000 |
| 2021/05/25 | 1,562.5 | 1,612.5 | 1,537.5 | 1,547.5 | -12.5 | -0.8% | 125,600 |
| 2021/05/24 | 1,570 | 1,572.5 | 1,532.5 | 1,560 | -10 | -0.6% | 78,400 |
| 2021/05/21 | 1,537.5 | 1,595 | 1,525 | 1,570 | +70 | +4.7% | 145,200 |
| 2021/05/20 | 1,420 | 1,512.5 | 1,415 | 1,500 | +82.5 | +5.8% | 152,400 |
| 2021/05/19 | 1,380 | 1,435 | 1,380 | 1,417.5 | +40 | +2.9% | 86,800 |
| 2021/05/18 | 1,400 | 1,402.5 | 1,347.5 | 1,377.5 | -12.5 | -0.9% | 107,600 |
| 2021/05/17 | 1,442.5 | 1,480 | 1,385 | 1,390 | -27.5 | -1.9% | 89,200 |
| 2021/05/14 | 1,450 | 1,475 | 1,382.5 | 1,417.5 | -27.5 | -1.9% | 137,200 |
851～
900
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
