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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 1,132.5 | 1,132.5 | 1,065 | 1,100 | -30 | -2.7% | 638,400 |
| 2020/08/19 | 1,121.3 | 1,145 | 1,103.8 | 1,130 | +35 | +3.2% | 697,200 |
| 2020/08/18 | 1,057.5 | 1,102.5 | 1,050 | 1,095 | +60 | +5.8% | 768,000 |
| 2020/08/17 | 992.5 | 1,058.8 | 965 | 1,035 | +60 | +6.2% | 695,200 |
| 2020/08/14 | 932.5 | 975 | 916.3 | 975 | +32.5 | +3.4% | 280,400 |
| 2020/08/13 | 918.8 | 956.3 | 906.3 | 942.5 | +40 | +4.4% | 287,200 |
| 2020/08/12 | 926.3 | 932.5 | 887.5 | 902.5 | -36.3 | -3.9% | 285,200 |
| 2020/08/11 | 923.8 | 947.5 | 908.8 | 938.8 | +26.3 | +2.9% | 347,600 |
| 2020/08/07 | 947.5 | 962.5 | 896.3 | 912.5 | -38.8 | -4.1% | 422,400 |
| 2020/08/06 | 985 | 985 | 933.8 | 951.3 | -23.7 | -2.4% | 307,600 |
| 2020/08/05 | 948.8 | 988.8 | 935 | 975 | +8.7 | +0.9% | 348,000 |
| 2020/08/04 | 927.5 | 985 | 915 | 966.3 | +70 | +7.8% | 602,000 |
| 2020/08/03 | 870 | 927.5 | 870 | 896.3 | +26.3 | +3% | 400,000 |
| 2020/07/31 | 943.8 | 958.8 | 865 | 870 | -85 | -8.9% | 858,800 |
| 2020/07/30 | 950 | 972.5 | 921.3 | 955 | +26.2 | +2.8% | 462,400 |
| 2020/07/29 | 1,007.5 | 1,017.5 | 920 | 928.8 | -83.7 | -8.3% | 967,200 |
| 2020/07/28 | 1,037.5 | 1,037.5 | 1,006.3 | 1,012.5 | -3.8 | -0.4% | 279,200 |
| 2020/07/27 | 1,025 | 1,082.5 | 1,008.8 | 1,016.3 | -33.7 | -3.2% | 501,600 |
| 2020/07/22 | 1,033.8 | 1,066.3 | 1,002.5 | 1,050 | +22.5 | +2.2% | 575,600 |
| 2020/07/21 | 1,053.8 | 1,070 | 998.8 | 1,027.5 | -18.8 | -1.8% | 1,071,600 |
| 2020/07/20 | 1,157.5 | 1,157.5 | 1,036.3 | 1,046.3 | -93.7 | -8.2% | 1,132,800 |
| 2020/07/17 | 1,200 | 1,233.8 | 1,126.3 | 1,140 | -76.3 | -6.3% | 879,600 |
| 2020/07/16 | 1,280 | 1,307.5 | 1,183.8 | 1,216.3 | -38.7 | -3.1% | 1,044,800 |
| 2020/07/15 | 1,155 | 1,292.5 | 1,123.8 | 1,255 | +86.2 | +7.4% | 2,026,400 |
| 2020/07/14 | 1,120 | 1,178.8 | 1,113.8 | 1,168.8 | +35 | +3.1% | 848,000 |
| 2020/07/13 | 1,085 | 1,137.5 | 1,078.8 | 1,133.8 | +66.3 | +6.2% | 650,800 |
| 2020/07/10 | 1,076.3 | 1,118.8 | 1,053.8 | 1,067.5 | +8.7 | +0.8% | 608,800 |
| 2020/07/09 | 1,125 | 1,127.5 | 1,050 | 1,058.8 | -66.2 | -5.9% | 809,600 |
| 2020/07/08 | 1,163.8 | 1,182.5 | 1,097.5 | 1,125 | -47.5 | -4.1% | 844,000 |
| 2020/07/07 | 1,145 | 1,207.5 | 1,106.3 | 1,172.5 | +16.2 | +1.4% | 932,000 |
| 2020/07/06 | 1,085 | 1,158.8 | 1,066.3 | 1,156.3 | +83.8 | +7.8% | 775,200 |
| 2020/07/03 | 1,060 | 1,096.3 | 1,006.3 | 1,072.5 | +47.5 | +4.6% | 2,046,800 |
| 2020/07/02 | 1,115 | 1,181.3 | 995 | 1,025 | -55 | -5.1% | 2,367,600 |
| 2020/07/01 | 1,250 | 1,275 | 1,046.3 | 1,080 | -212.5 | -16.4% | 2,595,200 |
| 2020/06/30 | 1,407.5 | 1,422.5 | 1,156.3 | 1,292.5 | -65 | -4.8% | 3,164,400 |
| 2020/06/29 | 1,163.8 | 1,357.5 | 1,163.8 | 1,357.5 | +176.2 | +14.9% | 2,643,200 |
| 2020/06/26 | 1,127.5 | 1,181.3 | 1,127.5 | 1,181.3 | +175 | +17.4% | 1,351,600 |
| 2020/06/25 | 1,000 | 1,033.8 | 996.3 | 1,006.3 | -11.2 | -1.1% | 466,400 |
| 2020/06/24 | 1,037.5 | 1,090 | 995 | 1,017.5 | +7.5 | +0.7% | 921,600 |
| 2020/06/23 | 1,025 | 1,060 | 995 | 1,010 | -25 | -2.4% | 906,800 |
| 2020/06/22 | 1,100 | 1,122.5 | 1,020 | 1,035 | -71.3 | -6.4% | 1,186,000 |
| 2020/06/19 | 1,115 | 1,218.8 | 1,083.8 | 1,106.3 | -23.7 | -2.1% | 2,375,200 |
| 2020/06/18 | 976.3 | 1,130 | 955 | 1,130 | +175 | +18.3% | 3,278,400 |
| 2020/06/17 | 1,000 | 1,016.3 | 918.8 | 955 | -10 | -1% | 2,047,600 |
| 2020/06/16 | 875 | 965 | 858.8 | 965 | +175 | +22.2% | 1,682,800 |
| 2020/06/15 | 846.3 | 915 | 776.3 | 790 | +35 | +4.6% | 2,839,600 |
| 2020/06/12 | 687.8 | 762.5 | 680 | 755 | +11.5 | +1.5% | 982,800 |
| 2020/06/11 | 780 | 788.8 | 742 | 743.5 | -54 | -6.8% | 764,800 |
| 2020/06/10 | 787.5 | 818.8 | 767.5 | 797.5 | +10 | +1.3% | 532,400 |
| 2020/06/09 | 810 | 843.8 | 758.8 | 787.5 | -31.3 | -3.8% | 1,023,600 |
1001～
1050
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
