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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 2,730 | 2,765 | 2,701 | 2,712 | -44 | -1.6% | 175,000 |
| 2024/08/14 | 2,651 | 2,786 | 2,641 | 2,756 | +86 | +3.2% | 156,500 |
| 2024/08/13 | 2,550 | 2,675 | 2,537 | 2,670 | +183 | +7.4% | 155,700 |
| 2024/08/09 | 2,499 | 2,557 | 2,405 | 2,487 | +3 | +0.1% | 276,400 |
| 2024/08/08 | 2,422 | 2,549 | 2,390 | 2,484 | +12 | +0.5% | 259,200 |
| 2024/08/07 | 2,352 | 2,537 | 2,334 | 2,472 | +45 | +1.9% | 332,600 |
| 2024/08/06 | 2,311 | 2,453 | 2,285 | 2,427 | +266 | +12.3% | 539,300 |
| 2024/08/05 | 2,461 | 2,461 | 2,161 | 2,161 | -500 | -18.8% | 572,000 |
| 2024/08/02 | 2,720 | 2,786 | 2,629 | 2,661 | -259 | -8.9% | 557,100 |
| 2024/08/01 | 3,170 | 3,180 | 2,907 | 2,920 | -280 | -8.8% | 367,400 |
| 2024/07/31 | 3,135 | 3,200 | 3,085 | 3,200 | +40 | +1.3% | 100,200 |
| 2024/07/30 | 3,190 | 3,190 | 3,120 | 3,160 | -40 | -1.3% | 75,300 |
| 2024/07/29 | 3,160 | 3,200 | 3,110 | 3,200 | +110 | +3.6% | 66,100 |
| 2024/07/26 | 3,020 | 3,130 | 3,010 | 3,090 | +97 | +3.2% | 129,100 |
| 2024/07/25 | 3,005 | 3,030 | 2,977 | 2,993 | -72 | -2.3% | 166,600 |
| 2024/07/24 | 3,210 | 3,210 | 3,050 | 3,065 | -135 | -4.2% | 208,700 |
| 2024/07/23 | 3,250 | 3,260 | 3,140 | 3,200 | -10 | -0.3% | 137,700 |
| 2024/07/22 | 3,280 | 3,320 | 3,190 | 3,210 | -115 | -3.5% | 243,200 |
| 2024/07/19 | 3,295 | 3,390 | 3,245 | 3,325 | +35 | +1.1% | 231,100 |
| 2024/07/18 | 3,340 | 3,455 | 3,260 | 3,290 | -70 | -2.1% | 355,000 |
| 2024/07/17 | 3,215 | 3,365 | 3,125 | 3,360 | +215 | +6.8% | 335,700 |
| 2024/07/16 | 3,330 | 3,335 | 3,120 | 3,145 | -160 | -4.8% | 477,900 |
| 2024/07/12 | 3,210 | 3,355 | 3,180 | 3,305 | +65 | +2% | 291,200 |
| 2024/07/11 | 3,250 | 3,305 | 3,190 | 3,240 | +25 | +0.8% | 258,600 |
| 2024/07/10 | 3,255 | 3,270 | 3,145 | 3,215 | +145 | +4.7% | 341,900 |
| 2024/07/09 | 3,165 | 3,175 | 3,050 | 3,070 | -60 | -1.9% | 147,400 |
| 2024/07/08 | 3,120 | 3,220 | 3,120 | 3,130 | +25 | +0.8% | 186,500 |
| 2024/07/05 | 3,015 | 3,140 | 3,015 | 3,105 | +90 | +3% | 183,300 |
| 2024/07/04 | 3,050 | 3,115 | 3,015 | 3,015 | -15 | -0.5% | 185,900 |
| 2024/07/03 | 2,947 | 3,050 | 2,936 | 3,030 | +95 | +3.2% | 186,200 |
| 2024/07/02 | 2,915 | 2,973 | 2,895 | 2,935 | +25 | +0.9% | 137,700 |
| 2024/07/01 | 2,992 | 3,020 | 2,903 | 2,910 | -85 | -2.8% | 320,500 |
| 2024/06/28 | 3,075 | 3,100 | 2,990 | 2,995 | -115 | -3.7% | 199,600 |
| 2024/06/27 | 3,080 | 3,190 | 3,070 | 3,110 | +30 | +1% | 194,200 |
| 2024/06/26 | 3,000 | 3,090 | 2,975 | 3,080 | +70 | +2.3% | 194,100 |
| 2024/06/25 | 3,000 | 3,075 | 2,970 | 3,010 | -5 | -0.2% | 276,300 |
| 2024/06/24 | 2,881 | 3,075 | 2,843 | 3,015 | +154 | +5.4% | 464,600 |
| 2024/06/21 | 2,900 | 2,956 | 2,852 | 2,861 | -42 | -1.4% | 326,500 |
| 2024/06/20 | 2,812 | 2,949 | 2,812 | 2,903 | +93 | +3.3% | 335,600 |
| 2024/06/19 | 2,875 | 2,888 | 2,767 | 2,810 | -100 | -3.4% | 414,000 |
| 2024/06/18 | 2,755 | 2,923 | 2,740 | 2,910 | +189 | +6.9% | 759,500 |
| 2024/06/17 | 2,831 | 2,859 | 2,670 | 2,721 | -109 | -3.9% | 1,122,700 |
| 2024/06/14 | 2,830 | 2,965 | 2,830 | 2,830 | -700 | -19.8% | 2,090,500 |
| 2024/06/13 | 3,425 | 3,595 | 3,370 | 3,530 | +235 | +7.1% | 848,000 |
| 2024/06/12 | 3,310 | 3,355 | 3,230 | 3,295 | -25 | -0.8% | 288,000 |
| 2024/06/11 | 3,470 | 3,500 | 3,265 | 3,320 | -120 | -3.5% | 313,600 |
| 2024/06/10 | 3,515 | 3,545 | 3,435 | 3,440 | -75 | -2.1% | 213,900 |
| 2024/06/07 | 3,465 | 3,530 | 3,420 | 3,515 | +5 | +0.1% | 155,300 |
| 2024/06/06 | 3,605 | 3,615 | 3,400 | 3,510 | -75 | -2.1% | 288,400 |
| 2024/06/05 | 3,635 | 3,640 | 3,530 | 3,585 | -95 | -2.6% | 178,000 |
101～
150
件表示中 / 1172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 | 301,000円 | +21.8% | +21.9% | 1.20% | 15.36倍 | 4.17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 |
| ソラスト | 46,800円 | +2.9% | +8.7% | 4.27% | 17.27倍 | 2.01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 |
| エラン | 73,000円 | +20.7% | +14.9% | 1.92% | 15.49倍 | 3.87倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ミダックＨＤ | 158,000円 | +8.8% | +14.9% | 0.63% | 17.59倍 | 3.18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 |
| イチネンＨＤ | 178,400円 | +15.7% | -4.9% | 3.53% | 7.37倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
