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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 2,746 | 2,842 | 2,746 | 2,828 | +81 | +2.9% | 49,300 |
| 2025/04/16 | 2,841 | 2,847 | 2,720 | 2,747 | -123 | -4.3% | 87,200 |
| 2025/04/15 | 2,753 | 2,890 | 2,753 | 2,870 | +167 | +6.2% | 156,900 |
| 2025/04/14 | 2,799 | 2,819 | 2,702 | 2,703 | -88 | -3.2% | 98,900 |
| 2025/04/11 | 2,600 | 2,791 | 2,583 | 2,791 | +51 | +1.9% | 110,100 |
| 2025/04/10 | 2,778 | 2,778 | 2,626 | 2,740 | +212 | +8.4% | 151,600 |
| 2025/04/09 | 2,491 | 2,542 | 2,403 | 2,528 | -29 | -1.1% | 195,700 |
| 2025/04/08 | 2,501 | 2,617 | 2,497 | 2,557 | +322 | +14.4% | 284,600 |
| 2025/04/07 | 2,333 | 2,368 | 2,200 | 2,235 | -448 | -16.7% | 490,600 |
| 2025/04/04 | 2,867 | 2,885 | 2,609 | 2,683 | -234 | -8% | 232,500 |
| 2025/04/03 | 2,781 | 2,924 | 2,781 | 2,917 | -14 | -0.5% | 117,400 |
| 2025/04/02 | 2,980 | 2,980 | 2,903 | 2,931 | -40 | -1.3% | 95,100 |
| 2025/04/01 | 2,981 | 2,992 | 2,900 | 2,971 | +6 | +0.2% | 114,400 |
| 2025/03/31 | 3,030 | 3,045 | 2,936 | 2,965 | -105 | -3.4% | 102,400 |
| 2025/03/28 | 3,070 | 3,100 | 3,025 | 3,070 | +15 | +0.5% | 107,600 |
| 2025/03/27 | 3,015 | 3,100 | 2,965 | 3,055 | +40 | +1.3% | 191,500 |
| 2025/03/26 | 2,870 | 3,035 | 2,854 | 3,015 | +148 | +5.2% | 275,800 |
| 2025/03/25 | 2,885 | 2,889 | 2,838 | 2,867 | +12 | +0.4% | 94,600 |
| 2025/03/24 | 2,836 | 2,895 | 2,815 | 2,855 | +14 | +0.5% | 139,100 |
| 2025/03/21 | 2,850 | 2,876 | 2,821 | 2,841 | +25 | +0.9% | 159,000 |
| 2025/03/19 | 2,850 | 2,891 | 2,816 | 2,816 | -22 | -0.8% | 151,000 |
| 2025/03/18 | 2,899 | 2,954 | 2,810 | 2,838 | +2 | +0.1% | 296,700 |
| 2025/03/17 | 2,820 | 3,010 | 2,801 | 2,836 | -274 | -8.8% | 828,900 |
| 2025/03/14 | 3,145 | 3,145 | 3,040 | 3,110 | -20 | -0.6% | 207,900 |
| 2025/03/13 | 3,100 | 3,135 | 3,070 | 3,130 | +75 | +2.5% | 118,900 |
| 2025/03/12 | 3,045 | 3,070 | 3,010 | 3,055 | +15 | +0.5% | 93,600 |
| 2025/03/11 | 2,982 | 3,060 | 2,925 | 3,040 | +5 | +0.2% | 146,100 |
| 2025/03/10 | 3,125 | 3,145 | 3,020 | 3,035 | -20 | -0.7% | 118,800 |
| 2025/03/07 | 3,050 | 3,115 | 3,030 | 3,055 | -55 | -1.8% | 116,900 |
| 2025/03/06 | 3,150 | 3,165 | 3,080 | 3,110 | +10 | +0.3% | 80,100 |
| 2025/03/05 | 3,155 | 3,165 | 3,060 | 3,100 | -60 | -1.9% | 113,900 |
| 2025/03/04 | 3,205 | 3,240 | 3,075 | 3,160 | -65 | -2% | 90,200 |
| 2025/03/03 | 3,290 | 3,290 | 3,220 | 3,225 | +20 | +0.6% | 69,200 |
| 2025/02/28 | 3,195 | 3,270 | 3,155 | 3,205 | -45 | -1.4% | 93,600 |
| 2025/02/27 | 3,290 | 3,300 | 3,200 | 3,250 | +30 | +0.9% | 70,200 |
| 2025/02/26 | 3,260 | 3,295 | 3,095 | 3,220 | -80 | -2.4% | 201,900 |
| 2025/02/25 | 3,270 | 3,335 | 3,245 | 3,300 | -10 | -0.3% | 130,700 |
| 2025/02/21 | 3,300 | 3,315 | 3,270 | 3,310 | +10 | +0.3% | 67,800 |
| 2025/02/20 | 3,345 | 3,370 | 3,270 | 3,300 | -95 | -2.8% | 88,600 |
| 2025/02/19 | 3,380 | 3,410 | 3,340 | 3,395 | +10 | +0.3% | 81,400 |
| 2025/02/18 | 3,310 | 3,510 | 3,310 | 3,385 | +75 | +2.3% | 165,600 |
| 2025/02/17 | 3,355 | 3,410 | 3,280 | 3,310 | -80 | -2.4% | 161,000 |
| 2025/02/14 | 3,410 | 3,440 | 3,380 | 3,390 | -45 | -1.3% | 101,800 |
| 2025/02/13 | 3,480 | 3,495 | 3,415 | 3,435 | -20 | -0.6% | 84,300 |
| 2025/02/12 | 3,500 | 3,505 | 3,400 | 3,455 | +5 | +0.1% | 116,300 |
| 2025/02/10 | 3,450 | 3,505 | 3,440 | 3,450 | +70 | +2.1% | 177,500 |
| 2025/02/07 | 3,345 | 3,415 | 3,340 | 3,380 | +20 | +0.6% | 71,900 |
| 2025/02/06 | 3,305 | 3,375 | 3,300 | 3,360 | +50 | +1.5% | 83,400 |
| 2025/02/05 | 3,435 | 3,480 | 3,290 | 3,310 | -20 | -0.6% | 149,600 |
| 2025/02/04 | 3,320 | 3,355 | 3,295 | 3,330 | +55 | +1.7% | 117,200 |
51～
100
件表示中 / 1285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 | 261,600円 | +18.1% | - | 2.10% | 9.66倍 | 3.34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 |
| 日本空調 | 111,700円 | +2.4% | +0.6% | 4.12% | 12.26倍 | 1.52倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ソラスト | 41,500円 | +1.5% | -13.8% | 5.30% | 11.26倍 | 1.71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 |
| ステップ | 228,300円 | +4.1% | +4.1% | 3.55% | 14.14倍 | 1.30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 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.97倍 | 3.20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
