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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/03 | 3,260 | 3,315 | 3,220 | 3,275 | +15 | +0.5% | 96,300 |
| 2025/01/31 | 3,230 | 3,310 | 3,200 | 3,260 | -10 | -0.3% | 132,500 |
| 2025/01/30 | 3,265 | 3,290 | 3,215 | 3,270 | +5 | +0.2% | 112,900 |
| 2025/01/29 | 3,280 | 3,310 | 3,250 | 3,265 | -15 | -0.5% | 113,600 |
| 2025/01/28 | 3,085 | 3,310 | 3,080 | 3,280 | +180 | +5.8% | 217,600 |
| 2025/01/27 | 3,095 | 3,140 | 3,085 | 3,100 | +95 | +3.2% | 156,300 |
| 2025/01/24 | 2,843 | 3,045 | 2,835 | 3,005 | +183 | +6.5% | 223,000 |
| 2025/01/23 | 2,957 | 2,960 | 2,822 | 2,822 | -142 | -4.8% | 306,100 |
| 2025/01/22 | 3,010 | 3,040 | 2,957 | 2,964 | -35 | -1.2% | 198,700 |
| 2025/01/21 | 3,200 | 3,225 | 2,999 | 2,999 | -166 | -5.2% | 242,000 |
| 2025/01/20 | 3,090 | 3,195 | 3,065 | 3,165 | +145 | +4.8% | 203,400 |
| 2025/01/17 | 3,010 | 3,065 | 2,995 | 3,020 | -15 | -0.5% | 108,500 |
| 2025/01/16 | 3,005 | 3,045 | 2,990 | 3,035 | +25 | +0.8% | 86,700 |
| 2025/01/15 | 3,075 | 3,125 | 2,981 | 3,010 | +45 | +1.5% | 193,700 |
| 2025/01/14 | 3,020 | 3,130 | 2,952 | 2,965 | -4 | -0.1% | 281,200 |
101～
150
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 | 261,100円 | +18.1% | +10.0% | 2.11% | 9.64倍 | 2.98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 | 233,200円 | +4.1% | +4.1% | 3.47% | 14.41倍 | 1.35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 | 7,000円 | +7635.7% | - | 0.00% | 241.38倍 | 19.02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 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.91倍 | 3.16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 | 202,400円 | -4.7% | +28.2% | 1.98% | 13.10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
