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 |
|---|---|---|---|---|---|---|---|
| 2024/12/09 | 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 |
| 2024/11/18 | 2,635 | 2,672 | 2,626 | 2,665 | -1 | ±0% | 66,400 |
| 2024/11/15 | 2,668 | 2,719 | 2,659 | 2,666 | -2 | -0.1% | 67,100 |
| 2024/11/14 | 2,711 | 2,732 | 2,660 | 2,668 | -84 | -3.1% | 89,600 |
| 2024/11/13 | 2,756 | 2,801 | 2,749 | 2,752 | +26 | +1% | 109,700 |
| 2024/11/12 | 2,746 | 2,789 | 2,721 | 2,726 | -38 | -1.4% | 79,700 |
| 2024/11/11 | 2,670 | 2,774 | 2,660 | 2,764 | +75 | +2.8% | 78,500 |
| 2024/11/08 | 2,717 | 2,756 | 2,685 | 2,689 | +32 | +1.2% | 107,400 |
| 2024/11/07 | 2,641 | 2,718 | 2,630 | 2,657 | -21 | -0.8% | 57,800 |
| 2024/11/06 | 2,624 | 2,678 | 2,604 | 2,678 | +77 | +3% | 85,400 |
| 2024/11/05 | 2,617 | 2,650 | 2,597 | 2,601 | -16 | -0.6% | 64,000 |
| 2024/11/01 | 2,636 | 2,693 | 2,616 | 2,617 | -60 | -2.2% | 78,800 |
| 2024/10/31 | 2,628 | 2,689 | 2,606 | 2,677 | +34 | +1.3% | 97,100 |
| 2024/10/30 | 2,670 | 2,683 | 2,624 | 2,643 | -39 | -1.5% | 152,800 |
| 2024/10/29 | 2,620 | 2,705 | 2,601 | 2,682 | +71 | +2.7% | 179,400 |
| 2024/10/28 | 2,392 | 2,611 | 2,392 | 2,611 | +226 | +9.5% | 239,100 |
| 2024/10/25 | 2,485 | 2,496 | 2,357 | 2,385 | -101 | -4.1% | 300,200 |
| 2024/10/24 | 2,502 | 2,538 | 2,449 | 2,486 | -21 | -0.8% | 178,400 |
| 2024/10/23 | 2,597 | 2,619 | 2,491 | 2,507 | -90 | -3.5% | 228,100 |
| 2024/10/22 | 2,620 | 2,620 | 2,583 | 2,597 | -51 | -1.9% | 154,600 |
| 2024/10/21 | 2,610 | 2,659 | 2,604 | 2,648 | +58 | +2.2% | 77,600 |
| 2024/10/18 | 2,601 | 2,621 | 2,576 | 2,590 | -7 | -0.3% | 94,700 |
| 2024/10/17 | 2,626 | 2,626 | 2,591 | 2,597 | -13 | -0.5% | 93,900 |
| 2024/10/16 | 2,603 | 2,656 | 2,599 | 2,610 | -63 | -2.4% | 116,900 |
| 2024/10/15 | 2,645 | 2,685 | 2,591 | 2,673 | +71 | +2.7% | 111,100 |
| 2024/10/11 | 2,616 | 2,650 | 2,602 | 2,602 | -11 | -0.4% | 101,900 |
| 2024/10/10 | 2,702 | 2,702 | 2,609 | 2,613 | -88 | -3.3% | 184,200 |
| 2024/10/09 | 2,731 | 2,750 | 2,668 | 2,701 | +1 | ±0% | 114,700 |
| 2024/10/08 | 2,746 | 2,760 | 2,692 | 2,700 | -63 | -2.3% | 97,400 |
| 2024/10/07 | 2,777 | 2,806 | 2,758 | 2,763 | +55 | +2% | 145,700 |
| 2024/10/04 | 2,746 | 2,774 | 2,687 | 2,708 | -88 | -3.1% | 318,300 |
| 2024/10/03 | 2,638 | 2,810 | 2,625 | 2,796 | +240 | +9.4% | 339,000 |
| 2024/10/02 | 2,634 | 2,659 | 2,556 | 2,556 | -128 | -4.8% | 329,500 |
| 2024/10/01 | 2,668 | 2,730 | 2,630 | 2,684 | +41 | +1.6% | 197,600 |
| 2024/09/30 | 2,680 | 2,788 | 2,638 | 2,643 | -132 | -4.8% | 254,500 |
| 2024/09/27 | 2,757 | 2,811 | 2,736 | 2,775 | +29 | +1.1% | 190,600 |
101～
150
件表示中 / 1250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 | 287,000円 | +34.5% | +26.2% | 1.25% | 14.38倍 | 3.98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 |
| ベクトル | 91,200円 | +6.3% | +8.4% | 3.62% | 8.56倍 | 2.53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 |
| ＷＤＢ | 207,100円 | +5.1% | -13.4% | 2.92% | 13.70倍 | 1.33倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ぴ あ | 265,300円 | +13.7% | +149.5% | 0.00% | 27.09倍 | 6.49倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 123,000円 | +4.9% | -13.8% | 2.76% | 8.43倍 | 2.12倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
