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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 1,450 | 1,520 | 1,367.5 | 1,460 | +52.5 | +3.7% | 1,209,600 |
| 2021/01/18 | 1,275 | 1,407.5 | 1,262.5 | 1,407.5 | +175 | +14.2% | 1,151,600 |
| 2021/01/15 | 1,225 | 1,277.5 | 1,208.8 | 1,232.5 | -17.5 | -1.4% | 450,000 |
| 2021/01/14 | 1,248.8 | 1,337.5 | 1,213.8 | 1,250 | +88.7 | +7.6% | 1,122,000 |
| 2021/01/13 | 1,150 | 1,213.8 | 1,150 | 1,161.3 | +3.8 | +0.3% | 249,200 |
| 2021/01/12 | 1,171.3 | 1,187.5 | 1,136.3 | 1,157.5 | +30 | +2.7% | 245,200 |
| 2021/01/08 | 1,148.8 | 1,188.8 | 1,081.3 | 1,127.5 | -8.8 | -0.8% | 410,800 |
| 2021/01/07 | 1,120 | 1,168.8 | 1,105 | 1,136.3 | +65 | +6.1% | 356,800 |
| 2021/01/06 | 1,080 | 1,097.5 | 1,058.8 | 1,071.3 | +8.8 | +0.8% | 166,800 |
| 2021/01/05 | 1,108.8 | 1,172.5 | 1,057.5 | 1,062.5 | -46.3 | -4.2% | 394,000 |
| 2021/01/04 | 1,081.3 | 1,113.8 | 1,023.8 | 1,108.8 | +37.5 | +3.5% | 278,400 |
| 2020/12/30 | 1,076.3 | 1,138.8 | 1,063.8 | 1,071.3 | -5 | -0.5% | 559,200 |
| 2020/12/29 | 1,151.3 | 1,175 | 1,060 | 1,076.3 | -108.7 | -9.2% | 785,200 |
| 2020/12/28 | 1,211.3 | 1,236.3 | 1,116.3 | 1,185 | -28.8 | -2.4% | 777,600 |
| 2020/12/25 | 1,100 | 1,218.8 | 1,091.3 | 1,213.8 | +115 | +10.5% | 798,000 |
| 2020/12/24 | 1,065 | 1,111.3 | 1,057.5 | 1,098.8 | +42.5 | +4% | 360,800 |
| 2020/12/23 | 1,052.5 | 1,087.5 | 1,007.5 | 1,056.3 | -11.2 | -1% | 364,000 |
| 2020/12/22 | 992.5 | 1,078.8 | 973.8 | 1,067.5 | +40 | +3.9% | 610,000 |
| 2020/12/21 | 1,022.5 | 1,057.5 | 971.3 | 1,027.5 | +7.5 | +0.7% | 349,600 |
| 2020/12/18 | 1,000 | 1,033.8 | 965 | 1,020 | +7.5 | +0.7% | 430,800 |
| 2020/12/17 | 927.5 | 1,035 | 918.8 | 1,012.5 | +105 | +11.6% | 516,400 |
| 2020/12/16 | 977.5 | 1,057.5 | 903.8 | 907.5 | -81.3 | -8.2% | 696,800 |
| 2020/12/15 | 970 | 1,036.3 | 963.8 | 988.8 | +93.8 | +10.5% | 1,365,200 |
| 2020/12/14 | 888.8 | 918.8 | 867.5 | 895 | +26.2 | +3% | 368,000 |
| 2020/12/11 | 845 | 873.8 | 845 | 868.8 | +58.8 | +7.3% | 242,800 |
| 2020/12/10 | 815 | 823.8 | 796.3 | 810 | -16.3 | -2% | 110,400 |
| 2020/12/09 | 806.3 | 837.5 | 797.5 | 826.3 | +32.5 | +4.1% | 104,800 |
| 2020/12/08 | 795 | 816.3 | 780 | 793.8 | -12.5 | -1.6% | 173,200 |
| 2020/12/07 | 865 | 886.3 | 805 | 806.3 | -67.5 | -7.7% | 243,200 |
| 2020/12/04 | 890 | 893.8 | 846.3 | 873.8 | -16.2 | -1.8% | 132,000 |
| 2020/12/03 | 918.8 | 921.3 | 886.3 | 890 | -26.3 | -2.9% | 122,000 |
| 2020/12/02 | 897.5 | 927.5 | 885 | 916.3 | +28.8 | +3.2% | 175,200 |
| 2020/12/01 | 908.8 | 917.5 | 865 | 887.5 | -18.8 | -2.1% | 219,600 |
| 2020/11/30 | 940 | 971.3 | 880 | 906.3 | -16.2 | -1.8% | 321,600 |
| 2020/11/27 | 918.8 | 927.5 | 852.5 | 922.5 | +3.7 | +0.4% | 357,200 |
| 2020/11/26 | 870 | 920 | 861.3 | 918.8 | +60 | +7% | 337,200 |
| 2020/11/25 | 850 | 865 | 837.5 | 858.8 | +23.8 | +2.9% | 174,800 |
| 2020/11/24 | 835 | 845 | 822.5 | 835 | +17.5 | +2.1% | 90,800 |
| 2020/11/20 | 807.5 | 821.3 | 795 | 817.5 | +12.5 | +1.6% | 84,800 |
| 2020/11/19 | 797.5 | 817.5 | 788.8 | 805 | -20 | -2.4% | 81,600 |
| 2020/11/18 | 775 | 830 | 775 | 825 | +57.5 | +7.5% | 157,600 |
| 2020/11/17 | 807.5 | 812.5 | 767.5 | 767.5 | -40 | -5% | 126,400 |
| 2020/11/16 | 822.5 | 822.5 | 796.3 | 807.5 | -11.3 | -1.4% | 88,000 |
| 2020/11/13 | 807.5 | 821.3 | 792.5 | 818.8 | -5 | -0.6% | 91,600 |
| 2020/11/12 | 832.5 | 833.8 | 802.5 | 823.8 | +8.8 | +1.1% | 68,000 |
| 2020/11/11 | 792.5 | 825 | 776.3 | 815 | +22.5 | +2.8% | 117,200 |
| 2020/11/10 | 862.5 | 866.3 | 792.5 | 792.5 | -68.8 | -8% | 256,800 |
| 2020/11/09 | 846.3 | 871.3 | 838.8 | 861.3 | +26.3 | +3.1% | 166,000 |
| 2020/11/06 | 865 | 865 | 832.5 | 835 | -22.5 | -2.6% | 163,200 |
| 2020/11/05 | 881.3 | 892.5 | 845 | 857.5 | +10 | +1.2% | 231,600 |
901～
950
件表示中 / 1096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 | 297,500円 | +21.8% | +21.9% | 1.21% | 15.86倍 | 4.33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 |
| ミダックＨＤ | 164,000円 | +8.8% | +14.9% | 0.61% | 18.26倍 | 3.56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 |
| ファンタジー | 224,000円 | +6.0% | -6.4% | 0.45% | 27.69倍 | 5.34倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＬＩＴＡＬＩＣＯ | 122,000円 | +17.5% | -4.4% | 0.78% | 14.52倍 | 4.18倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ベクトル | 92,800円 | +6.4% | +21.5% | 3.34% | 8.71倍 | 2.69倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
