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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 2,030 | 2,085 | 1,957.5 | 2,025 | -17.5 | -0.9% | 630,400 |
| 2021/10/04 | 2,207.5 | 2,207.5 | 2,040 | 2,042.5 | -127.5 | -5.9% | 462,000 |
| 2021/10/01 | 2,265 | 2,307.5 | 2,167.5 | 2,170 | -100 | -4.4% | 369,600 |
| 2021/09/30 | 2,340 | 2,340 | 2,165 | 2,270 | -72.5 | -3.1% | 436,000 |
| 2021/09/29 | 2,245 | 2,387.5 | 2,235 | 2,342.5 | +60 | +2.6% | 342,000 |
| 2021/09/28 | 2,365 | 2,365 | 2,260 | 2,282.5 | -102.5 | -4.3% | 394,000 |
| 2021/09/27 | 2,512.5 | 2,550 | 2,337.5 | 2,385 | -57.5 | -2.4% | 635,600 |
| 2021/09/24 | 2,402.5 | 2,532.5 | 2,387.5 | 2,442.5 | +127.5 | +5.5% | 769,600 |
| 2021/09/22 | 2,402.5 | 2,460 | 2,315 | 2,315 | -105 | -4.3% | 591,200 |
| 2021/09/21 | 2,257.5 | 2,462.5 | 2,227.5 | 2,420 | +87.5 | +3.8% | 778,400 |
| 2021/09/17 | 2,382.5 | 2,485 | 2,310 | 2,332.5 | -65 | -2.7% | 1,256,000 |
| 2021/09/16 | 2,287.5 | 2,432.5 | 2,092.5 | 2,397.5 | +130 | +5.7% | 2,565,600 |
| 2021/09/15 | 2,155 | 2,267.5 | 2,145 | 2,267.5 | +375 | +19.8% | 1,262,000 |
| 2021/09/14 | 1,987.5 | 1,987.5 | 1,867.5 | 1,892.5 | -77.5 | -3.9% | 577,600 |
| 2021/09/13 | 2,022.5 | 2,075 | 1,950 | 1,970 | -15 | -0.8% | 331,600 |
| 2021/09/10 | 1,940 | 2,007.5 | 1,935 | 1,985 | +52.5 | +2.7% | 225,600 |
| 2021/09/09 | 1,950 | 1,957.5 | 1,900 | 1,932.5 | -25 | -1.3% | 148,000 |
| 2021/09/08 | 1,965 | 2,025 | 1,952.5 | 1,957.5 | -25 | -1.3% | 175,200 |
| 2021/09/07 | 1,950 | 1,990 | 1,915 | 1,982.5 | +35 | +1.8% | 188,400 |
| 2021/09/06 | 1,922.5 | 1,985 | 1,917.5 | 1,947.5 | +47.5 | +2.5% | 200,000 |
| 2021/09/03 | 1,902.5 | 1,955 | 1,887.5 | 1,900 | -7.5 | -0.4% | 167,600 |
| 2021/09/02 | 1,957.5 | 2,005 | 1,892.5 | 1,907.5 | -50 | -2.6% | 262,000 |
| 2021/09/01 | 1,925 | 1,977.5 | 1,880 | 1,957.5 | +47.5 | +2.5% | 228,800 |
| 2021/08/31 | 1,897.5 | 1,922.5 | 1,867.5 | 1,910 | +15 | +0.8% | 117,200 |
| 2021/08/30 | 1,822.5 | 1,942.5 | 1,822.5 | 1,895 | +100 | +5.6% | 350,400 |
| 2021/08/27 | 1,787.5 | 1,805 | 1,737.5 | 1,795 | -15 | -0.8% | 173,600 |
| 2021/08/26 | 1,832.5 | 1,857.5 | 1,807.5 | 1,810 | ±0 | ±0% | 112,800 |
| 2021/08/25 | 1,820 | 1,867.5 | 1,805 | 1,810 | ±0 | ±0% | 183,200 |
| 2021/08/24 | 1,837.5 | 1,885 | 1,772.5 | 1,810 | -5 | -0.3% | 291,600 |
| 2021/08/23 | 1,665 | 1,822.5 | 1,655 | 1,815 | +175 | +10.7% | 369,600 |
| 2021/08/20 | 1,590 | 1,662.5 | 1,587.5 | 1,640 | +52.5 | +3.3% | 248,000 |
| 2021/08/19 | 1,600 | 1,662.5 | 1,585 | 1,587.5 | -52.5 | -3.2% | 217,200 |
| 2021/08/18 | 1,525 | 1,650 | 1,525 | 1,640 | +107.5 | +7% | 194,000 |
| 2021/08/17 | 1,575 | 1,595 | 1,522.5 | 1,532.5 | -42.5 | -2.7% | 201,600 |
| 2021/08/16 | 1,625 | 1,655 | 1,552.5 | 1,575 | -70 | -4.3% | 205,600 |
| 2021/08/13 | 1,710 | 1,735 | 1,630 | 1,645 | -47.5 | -2.8% | 153,600 |
| 2021/08/12 | 1,762.5 | 1,765 | 1,687.5 | 1,692.5 | -45 | -2.6% | 137,600 |
| 2021/08/11 | 1,735 | 1,737.5 | 1,682.5 | 1,737.5 | +2.5 | +0.1% | 162,400 |
| 2021/08/10 | 1,705 | 1,760 | 1,665 | 1,735 | +75 | +4.5% | 214,800 |
| 2021/08/06 | 1,650 | 1,700 | 1,615 | 1,660 | +35 | +2.2% | 133,200 |
| 2021/08/05 | 1,617.5 | 1,655 | 1,605 | 1,625 | +7.5 | +0.5% | 138,800 |
| 2021/08/04 | 1,675 | 1,675 | 1,602.5 | 1,617.5 | -65 | -3.9% | 183,200 |
| 2021/08/03 | 1,665 | 1,712.5 | 1,655 | 1,682.5 | +22.5 | +1.4% | 129,600 |
| 2021/08/02 | 1,655 | 1,680 | 1,620 | 1,660 | +5 | +0.3% | 149,200 |
| 2021/07/30 | 1,707.5 | 1,722.5 | 1,637.5 | 1,655 | -72.5 | -4.2% | 179,200 |
| 2021/07/29 | 1,710 | 1,750 | 1,665 | 1,727.5 | +42.5 | +2.5% | 201,200 |
| 2021/07/28 | 1,787.5 | 1,787.5 | 1,675 | 1,685 | -120 | -6.6% | 421,200 |
| 2021/07/27 | 1,750 | 1,822.5 | 1,750 | 1,805 | +60 | +3.4% | 292,400 |
| 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 |
951～
1000
件表示中 / 1320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 | 263,400円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01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 |
| ステップ | 235,100円 | +4.1% | +4.1% | 3.45% | 14.53倍 | 1.36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 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| リソー教育 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.82倍 | 3.15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 |
| アミューズ | 203,100円 | -4.7% | +28.2% | 1.97% | 13.15倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
