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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 1,570 | 1,585 | 1,530 | 1,577.5 | ±0 | ±0% | 114,400 |
| 2021/06/02 | 1,622.5 | 1,665 | 1,577.5 | 1,577.5 | -45 | -2.8% | 125,600 |
| 2021/06/01 | 1,627.5 | 1,637.5 | 1,567.5 | 1,622.5 | -15 | -0.9% | 114,000 |
| 2021/05/31 | 1,647.5 | 1,675 | 1,605 | 1,637.5 | +10 | +0.6% | 84,800 |
| 2021/05/28 | 1,692.5 | 1,700 | 1,605 | 1,627.5 | -42.5 | -2.5% | 158,000 |
| 2021/05/27 | 1,612.5 | 1,682.5 | 1,587.5 | 1,670 | +60 | +3.7% | 171,200 |
| 2021/05/26 | 1,542.5 | 1,610 | 1,502.5 | 1,610 | +62.5 | +4% | 104,000 |
| 2021/05/25 | 1,562.5 | 1,612.5 | 1,537.5 | 1,547.5 | -12.5 | -0.8% | 125,600 |
| 2021/05/24 | 1,570 | 1,572.5 | 1,532.5 | 1,560 | -10 | -0.6% | 78,400 |
| 2021/05/21 | 1,537.5 | 1,595 | 1,525 | 1,570 | +70 | +4.7% | 145,200 |
| 2021/05/20 | 1,420 | 1,512.5 | 1,415 | 1,500 | +82.5 | +5.8% | 152,400 |
| 2021/05/19 | 1,380 | 1,435 | 1,380 | 1,417.5 | +40 | +2.9% | 86,800 |
| 2021/05/18 | 1,400 | 1,402.5 | 1,347.5 | 1,377.5 | -12.5 | -0.9% | 107,600 |
| 2021/05/17 | 1,442.5 | 1,480 | 1,385 | 1,390 | -27.5 | -1.9% | 89,200 |
| 2021/05/14 | 1,450 | 1,475 | 1,382.5 | 1,417.5 | -27.5 | -1.9% | 137,200 |
| 2021/05/13 | 1,457.5 | 1,477.5 | 1,420 | 1,445 | -47.5 | -3.2% | 130,000 |
| 2021/05/12 | 1,487.5 | 1,535 | 1,457.5 | 1,492.5 | +5 | +0.3% | 139,200 |
| 2021/05/11 | 1,547.5 | 1,547.5 | 1,482.5 | 1,487.5 | -57.5 | -3.7% | 75,200 |
| 2021/05/10 | 1,550 | 1,555 | 1,500 | 1,545 | -5 | -0.3% | 63,200 |
| 2021/05/07 | 1,567.5 | 1,587.5 | 1,532.5 | 1,550 | -5 | -0.3% | 48,000 |
| 2021/05/06 | 1,595 | 1,595 | 1,510 | 1,555 | -40 | -2.5% | 80,000 |
| 2021/04/30 | 1,565 | 1,615 | 1,560 | 1,595 | +35 | +2.2% | 50,400 |
| 2021/04/28 | 1,607.5 | 1,632.5 | 1,550 | 1,560 | -35 | -2.2% | 73,600 |
| 2021/04/27 | 1,600 | 1,642.5 | 1,590 | 1,595 | +12.5 | +0.8% | 74,000 |
| 2021/04/26 | 1,630 | 1,630 | 1,555 | 1,582.5 | -70 | -4.2% | 224,000 |
| 2021/04/23 | 1,705 | 1,725 | 1,652.5 | 1,652.5 | -77.5 | -4.5% | 130,000 |
| 2021/04/22 | 1,715 | 1,765 | 1,687.5 | 1,730 | +32.5 | +1.9% | 176,800 |
| 2021/04/21 | 1,705 | 1,725 | 1,655 | 1,697.5 | -30 | -1.7% | 157,600 |
| 2021/04/20 | 1,720 | 1,755 | 1,700 | 1,727.5 | -25 | -1.4% | 144,800 |
| 2021/04/19 | 1,675 | 1,752.5 | 1,667.5 | 1,752.5 | +75 | +4.5% | 123,200 |
| 2021/04/16 | 1,695 | 1,732.5 | 1,677.5 | 1,677.5 | -15 | -0.9% | 89,200 |
| 2021/04/15 | 1,720 | 1,722.5 | 1,665 | 1,692.5 | -52.5 | -3% | 172,400 |
| 2021/04/14 | 1,750 | 1,802.5 | 1,722.5 | 1,745 | -35 | -2% | 150,400 |
| 2021/04/13 | 1,770 | 1,820 | 1,762.5 | 1,780 | -42.5 | -2.3% | 163,600 |
| 2021/04/12 | 1,812.5 | 1,837.5 | 1,690 | 1,822.5 | +35 | +2% | 427,600 |
| 2021/04/09 | 1,865 | 1,877.5 | 1,775 | 1,787.5 | -40 | -2.2% | 307,200 |
| 2021/04/08 | 1,862.5 | 1,862.5 | 1,787.5 | 1,827.5 | -55 | -2.9% | 356,000 |
| 2021/04/07 | 1,825 | 1,912.5 | 1,767.5 | 1,882.5 | +70 | +3.9% | 468,000 |
| 2021/04/06 | 1,685 | 1,830 | 1,672.5 | 1,812.5 | +137.5 | +8.2% | 552,400 |
| 2021/04/05 | 1,725 | 1,725 | 1,642.5 | 1,675 | -60 | -3.5% | 272,800 |
| 2021/04/02 | 1,710 | 1,750 | 1,620 | 1,735 | +35 | +2.1% | 432,400 |
| 2021/04/01 | 1,570 | 1,740 | 1,562.5 | 1,700 | +155 | +10% | 493,200 |
| 2021/03/31 | 1,587.5 | 1,675 | 1,532.5 | 1,545 | -25 | -1.6% | 301,600 |
| 2021/03/30 | 1,590 | 1,615 | 1,540 | 1,570 | -15 | -0.9% | 170,800 |
| 2021/03/29 | 1,540 | 1,640 | 1,515 | 1,585 | +35 | +2.3% | 418,400 |
| 2021/03/26 | 1,375 | 1,585 | 1,375 | 1,550 | +175 | +12.7% | 651,200 |
| 2021/03/25 | 1,370 | 1,410 | 1,300 | 1,375 | ±0 | ±0% | 164,800 |
| 2021/03/24 | 1,360 | 1,400 | 1,320 | 1,375 | -20 | -1.4% | 238,400 |
| 2021/03/23 | 1,380 | 1,497.5 | 1,370 | 1,395 | +40 | +3% | 506,000 |
| 2021/03/22 | 1,425 | 1,425 | 1,345 | 1,355 | -25 | -1.8% | 141,200 |
1001～
1050
件表示中 / 1287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 | 259,200円 | +18.1% | - | 2.12% | 9.57倍 | 3.21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 | 229,000円 | +4.1% | +4.1% | 3.54% | 14.18倍 | 1.32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 |
| イチネンＨＤ | 160,000円 | +4.6% | -2.8% | 4.38% | 6.07倍 | 0.59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 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
