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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,015 | 3,140 | 3,015 | 3,105 | +90 | +3% | 183,300 |
| 2024/07/04 | 3,050 | 3,115 | 3,015 | 3,015 | -15 | -0.5% | 185,900 |
| 2024/07/03 | 2,947 | 3,050 | 2,936 | 3,030 | +95 | +3.2% | 186,200 |
| 2024/07/02 | 2,915 | 2,973 | 2,895 | 2,935 | +25 | +0.9% | 137,700 |
| 2024/07/01 | 2,992 | 3,020 | 2,903 | 2,910 | -85 | -2.8% | 320,500 |
| 2024/06/28 | 3,075 | 3,100 | 2,990 | 2,995 | -115 | -3.7% | 199,600 |
| 2024/06/27 | 3,080 | 3,190 | 3,070 | 3,110 | +30 | +1% | 194,200 |
| 2024/06/26 | 3,000 | 3,090 | 2,975 | 3,080 | +70 | +2.3% | 194,100 |
| 2024/06/25 | 3,000 | 3,075 | 2,970 | 3,010 | -5 | -0.2% | 276,300 |
| 2024/06/24 | 2,881 | 3,075 | 2,843 | 3,015 | +154 | +5.4% | 464,600 |
| 2024/06/21 | 2,900 | 2,956 | 2,852 | 2,861 | -42 | -1.4% | 326,500 |
| 2024/06/20 | 2,812 | 2,949 | 2,812 | 2,903 | +93 | +3.3% | 335,600 |
| 2024/06/19 | 2,875 | 2,888 | 2,767 | 2,810 | -100 | -3.4% | 414,000 |
| 2024/06/18 | 2,755 | 2,923 | 2,740 | 2,910 | +189 | +6.9% | 759,500 |
| 2024/06/17 | 2,831 | 2,859 | 2,670 | 2,721 | -109 | -3.9% | 1,122,700 |
| 2024/06/14 | 2,830 | 2,965 | 2,830 | 2,830 | -700 | -19.8% | 2,090,500 |
| 2024/06/13 | 3,425 | 3,595 | 3,370 | 3,530 | +235 | +7.1% | 848,000 |
| 2024/06/12 | 3,310 | 3,355 | 3,230 | 3,295 | -25 | -0.8% | 288,000 |
| 2024/06/11 | 3,470 | 3,500 | 3,265 | 3,320 | -120 | -3.5% | 313,600 |
| 2024/06/10 | 3,515 | 3,545 | 3,435 | 3,440 | -75 | -2.1% | 213,900 |
| 2024/06/07 | 3,465 | 3,530 | 3,420 | 3,515 | +5 | +0.1% | 155,300 |
| 2024/06/06 | 3,605 | 3,615 | 3,400 | 3,510 | -75 | -2.1% | 288,400 |
| 2024/06/05 | 3,635 | 3,640 | 3,530 | 3,585 | -95 | -2.6% | 178,000 |
| 2024/06/04 | 3,505 | 3,770 | 3,505 | 3,680 | +170 | +4.8% | 240,500 |
| 2024/06/03 | 3,640 | 3,710 | 3,505 | 3,510 | -160 | -4.4% | 180,700 |
| 2024/05/31 | 3,495 | 3,705 | 3,450 | 3,670 | +240 | +7% | 270,600 |
| 2024/05/30 | 3,400 | 3,590 | 3,305 | 3,430 | +25 | +0.7% | 260,000 |
| 2024/05/29 | 3,500 | 3,575 | 3,395 | 3,405 | -112.5 | -3.2% | 183,200 |
| 2024/05/28 | 3,450 | 3,570 | 3,420 | 3,517.5 | +75 | +2.2% | 126,400 |
| 2024/05/27 | 3,437.5 | 3,487.5 | 3,392.5 | 3,442.5 | -10 | -0.3% | 150,000 |
| 2024/05/24 | 3,505 | 3,545 | 3,452.5 | 3,452.5 | -115 | -3.2% | 170,000 |
| 2024/05/23 | 3,632.5 | 3,657.5 | 3,557.5 | 3,567.5 | -50 | -1.4% | 123,200 |
| 2024/05/22 | 3,617.5 | 3,650 | 3,575 | 3,617.5 | ±0 | ±0% | 120,000 |
| 2024/05/21 | 3,700 | 3,722.5 | 3,617.5 | 3,617.5 | -62.5 | -1.7% | 195,200 |
| 2024/05/20 | 3,677.5 | 3,727.5 | 3,640 | 3,680 | +32.5 | +0.9% | 208,400 |
| 2024/05/17 | 3,620 | 3,725 | 3,602.5 | 3,647.5 | -47.5 | -1.3% | 221,200 |
| 2024/05/16 | 3,680 | 3,762.5 | 3,625 | 3,695 | +130 | +3.6% | 243,200 |
| 2024/05/15 | 3,725 | 3,725 | 3,540 | 3,565 | -137.5 | -3.7% | 334,400 |
| 2024/05/14 | 3,607.5 | 3,715 | 3,607.5 | 3,702.5 | +90 | +2.5% | 197,200 |
| 2024/05/13 | 3,550 | 3,612.5 | 3,482.5 | 3,612.5 | +105 | +3% | 165,200 |
| 2024/05/10 | 3,632.5 | 3,665 | 3,500 | 3,507.5 | -120 | -3.3% | 251,600 |
| 2024/05/09 | 3,550 | 3,662.5 | 3,505 | 3,627.5 | +77.5 | +2.2% | 268,000 |
| 2024/05/08 | 3,497.5 | 3,637.5 | 3,465 | 3,550 | +57.5 | +1.6% | 380,000 |
| 2024/05/07 | 3,340 | 3,492.5 | 3,337.5 | 3,492.5 | +225 | +6.9% | 380,800 |
| 2024/05/02 | 3,220 | 3,290 | 3,210 | 3,267.5 | +32.5 | +1% | 183,600 |
| 2024/05/01 | 3,302.5 | 3,307.5 | 3,220 | 3,235 | -127.5 | -3.8% | 298,000 |
| 2024/04/30 | 3,450 | 3,470 | 3,342.5 | 3,362.5 | -35 | -1% | 306,000 |
| 2024/04/26 | 3,220 | 3,402.5 | 3,207.5 | 3,397.5 | +252.5 | +8% | 513,200 |
| 2024/04/25 | 3,205 | 3,207.5 | 3,145 | 3,145 | -95 | -2.9% | 202,800 |
| 2024/04/24 | 3,127.5 | 3,272.5 | 3,122.5 | 3,240 | +127.5 | +4.1% | 426,800 |
51～
100
件表示中 / 1095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 | 300,500円 | +21.8% | +21.9% | 1.20% | 16.02倍 | 4.37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 |
| イチネンＨＤ | 188,300円 | +15.7% | -4.9% | 3.35% | 7.84倍 | 0.74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 |
| シーユーシー | 143,400円 | +29.9% | -13.0% | 0.00% | 19.10倍 | 1.54倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| リソー教育 | 25,200円 | +5.4% | +0.6% | 3.97% | 25.07倍 | 5.12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 |
| ベクトル | 92,600円 | +6.4% | +21.5% | 3.35% | 8.68倍 | 2.68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
