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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/10 | 3,040 | 3,065 | 2,951 | 2,969 | -86 | -2.8% | 133,000 |
| 2025/01/09 | 2,990 | 3,075 | 2,984 | 3,055 | +40 | +1.3% | 142,300 |
| 2025/01/08 | 2,950 | 3,100 | 2,937 | 3,015 | +81 | +2.8% | 157,100 |
| 2025/01/07 | 2,850 | 2,945 | 2,820 | 2,934 | +134 | +4.8% | 131,000 |
| 2025/01/06 | 2,918 | 2,956 | 2,799 | 2,800 | -68 | -2.4% | 146,900 |
| 2024/12/30 | 2,888 | 2,962 | 2,851 | 2,868 | +2 | +0.1% | 124,200 |
| 2024/12/27 | 2,868 | 2,897 | 2,826 | 2,866 | +2 | +0.1% | 152,300 |
| 2024/12/26 | 2,936 | 2,945 | 2,852 | 2,864 | -93 | -3.1% | 219,800 |
| 2024/12/25 | 2,978 | 3,005 | 2,918 | 2,957 | +4 | +0.1% | 130,100 |
| 2024/12/24 | 3,025 | 3,030 | 2,948 | 2,953 | -77 | -2.5% | 116,300 |
| 2024/12/23 | 2,989 | 3,065 | 2,982 | 3,030 | +52 | +1.7% | 175,700 |
| 2024/12/20 | 3,070 | 3,085 | 2,969 | 2,978 | -82 | -2.7% | 194,700 |
| 2024/12/19 | 3,010 | 3,075 | 2,980 | 3,060 | -20 | -0.6% | 229,000 |
| 2024/12/18 | 2,915 | 3,125 | 2,915 | 3,080 | +173 | +6% | 332,500 |
| 2024/12/17 | 2,949 | 2,990 | 2,900 | 2,907 | -74 | -2.5% | 211,900 |
| 2024/12/16 | 2,850 | 3,050 | 2,850 | 2,981 | +181 | +6.5% | 631,700 |
| 2024/12/13 | 2,701 | 2,824 | 2,587 | 2,800 | ±0 | ±0% | 852,200 |
| 2024/12/12 | 2,730 | 2,800 | 2,717 | 2,800 | +49 | +1.8% | 338,600 |
| 2024/12/11 | 2,750 | 2,766 | 2,677 | 2,751 | -14 | -0.5% | 238,400 |
| 2024/12/10 | 2,806 | 2,807 | 2,703 | 2,765 | +8 | +0.3% | 196,100 |
| 2024/12/09 | 2,736 | 2,800 | 2,693 | 2,757 | +121 | +4.6% | 198,900 |
| 2024/12/06 | 2,684 | 2,732 | 2,610 | 2,636 | -64 | -2.4% | 139,300 |
| 2024/12/05 | 2,653 | 2,721 | 2,651 | 2,700 | +95 | +3.6% | 137,000 |
| 2024/12/04 | 2,645 | 2,655 | 2,596 | 2,605 | -33 | -1.3% | 91,900 |
| 2024/12/03 | 2,562 | 2,638 | 2,540 | 2,638 | +126 | +5% | 133,100 |
| 2024/12/02 | 2,532 | 2,535 | 2,461 | 2,512 | -30 | -1.2% | 210,100 |
| 2024/11/29 | 2,537 | 2,573 | 2,510 | 2,542 | +5 | +0.2% | 113,300 |
| 2024/11/28 | 2,510 | 2,550 | 2,476 | 2,537 | -2 | -0.1% | 121,800 |
| 2024/11/27 | 2,577 | 2,584 | 2,511 | 2,539 | -38 | -1.5% | 160,900 |
| 2024/11/26 | 2,600 | 2,606 | 2,541 | 2,577 | -32 | -1.2% | 129,500 |
| 2024/11/25 | 2,671 | 2,682 | 2,587 | 2,609 | -35 | -1.3% | 185,000 |
| 2024/11/22 | 2,728 | 2,730 | 2,643 | 2,644 | -85 | -3.1% | 110,000 |
| 2024/11/21 | 2,692 | 2,733 | 2,692 | 2,729 | +39 | +1.4% | 75,000 |
| 2024/11/20 | 2,678 | 2,736 | 2,670 | 2,690 | +5 | +0.2% | 56,300 |
| 2024/11/19 | 2,689 | 2,733 | 2,676 | 2,685 | +20 | +0.8% | 63,100 |
101～
150
件表示中 / 1285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% | - | 2.11% | 9.64倍 | 3.34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 |
| 日本空調 | 111,700円 | +2.4% | +0.6% | 4.12% | 12.26倍 | 1.52倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ソラスト | 41,400円 | +1.5% | -13.8% | 5.31% | 11.24倍 | 1.70倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ステップ | 228,700円 | +4.1% | +4.1% | 3.54% | 14.17倍 | 1.30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 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.97倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
