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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 3,925 | 4,140 | 3,872.5 | 4,100 | +220 | +5.7% | 901,600 |
| 2024/03/19 | 3,920 | 3,930 | 3,750 | 3,880 | -90 | -2.3% | 1,179,600 |
| 2024/03/18 | 4,080 | 4,092.5 | 3,877.5 | 3,970 | +37.5 | +1% | 1,460,400 |
| 2024/03/15 | 4,395 | 4,422.5 | 3,925 | 3,932.5 | -992.5 | -20.2% | 3,194,800 |
| 2024/03/14 | 4,627.5 | 4,925 | 4,497.5 | 4,925 | +227.5 | +4.8% | 1,330,400 |
| 2024/03/13 | 4,725 | 4,795 | 4,595 | 4,697.5 | +7.5 | +0.2% | 576,800 |
| 2024/03/12 | 4,405 | 4,717.5 | 4,382.5 | 4,690 | +272.5 | +6.2% | 490,400 |
| 2024/03/11 | 4,417.5 | 4,480 | 4,362.5 | 4,417.5 | -100 | -2.2% | 336,000 |
| 2024/03/08 | 4,512.5 | 4,545 | 4,430 | 4,517.5 | -20 | -0.4% | 325,200 |
| 2024/03/07 | 4,700 | 4,722.5 | 4,510 | 4,537.5 | -155 | -3.3% | 447,200 |
| 2024/03/06 | 4,645 | 4,765 | 4,562.5 | 4,692.5 | -52.5 | -1.1% | 442,800 |
| 2024/03/05 | 4,900 | 4,900 | 4,627.5 | 4,745 | -180 | -3.7% | 548,000 |
| 2024/03/04 | 4,770 | 4,955 | 4,677.5 | 4,925 | +217.5 | +4.6% | 552,000 |
| 2024/03/01 | 4,737.5 | 4,797.5 | 4,610 | 4,707.5 | +60 | +1.3% | 294,000 |
| 2024/02/29 | 4,742.5 | 4,742.5 | 4,582.5 | 4,647.5 | -137.5 | -2.9% | 272,400 |
| 2024/02/28 | 4,720 | 4,887.5 | 4,662.5 | 4,785 | +52.5 | +1.1% | 163,600 |
| 2024/02/27 | 4,810 | 4,810 | 4,662.5 | 4,732.5 | -55 | -1.1% | 258,400 |
| 2024/02/26 | 4,505 | 4,835 | 4,502.5 | 4,787.5 | +312.5 | +7% | 416,800 |
| 2024/02/22 | 4,747.5 | 4,747.5 | 4,462.5 | 4,475 | -150 | -3.2% | 338,400 |
| 2024/02/21 | 4,802.5 | 4,802.5 | 4,562.5 | 4,625 | -177.5 | -3.7% | 382,000 |
| 2024/02/20 | 4,642.5 | 4,892.5 | 4,587.5 | 4,802.5 | +190 | +4.1% | 450,000 |
| 2024/02/19 | 4,480 | 4,622.5 | 4,385 | 4,612.5 | +217.5 | +4.9% | 420,000 |
| 2024/02/16 | 4,312.5 | 4,435 | 4,267.5 | 4,395 | +82.5 | +1.9% | 296,800 |
| 2024/02/15 | 4,355 | 4,380 | 4,222.5 | 4,312.5 | -17.5 | -0.4% | 255,600 |
| 2024/02/14 | 4,382.5 | 4,457.5 | 4,315 | 4,330 | -95 | -2.1% | 255,600 |
| 2024/02/13 | 4,395 | 4,505 | 4,395 | 4,425 | -10 | -0.2% | 176,800 |
| 2024/02/09 | 4,455 | 4,555 | 4,427.5 | 4,435 | -65 | -1.4% | 159,200 |
| 2024/02/08 | 4,487.5 | 4,547.5 | 4,412.5 | 4,500 | +35 | +0.8% | 140,400 |
| 2024/02/07 | 4,510 | 4,522.5 | 4,422.5 | 4,465 | -42.5 | -0.9% | 151,200 |
| 2024/02/06 | 4,537.5 | 4,565 | 4,477.5 | 4,507.5 | -32.5 | -0.7% | 140,400 |
| 2024/02/05 | 4,522.5 | 4,587.5 | 4,465 | 4,540 | +30 | +0.7% | 194,800 |
| 2024/02/02 | 4,425 | 4,547.5 | 4,395 | 4,510 | +112.5 | +2.6% | 214,800 |
| 2024/02/01 | 4,472.5 | 4,645 | 4,382.5 | 4,397.5 | -160 | -3.5% | 336,000 |
| 2024/01/31 | 4,525 | 4,557.5 | 4,412.5 | 4,557.5 | +17.5 | +0.4% | 262,000 |
| 2024/01/30 | 4,500 | 4,565 | 4,377.5 | 4,540 | +80 | +1.8% | 334,800 |
| 2024/01/29 | 4,340 | 4,480 | 4,295 | 4,460 | +135 | +3.1% | 353,200 |
| 2024/01/26 | 4,192.5 | 4,357.5 | 4,125 | 4,325 | +147.5 | +3.5% | 444,000 |
| 2024/01/25 | 4,192.5 | 4,275 | 4,095 | 4,177.5 | -42.5 | -1% | 344,000 |
| 2024/01/24 | 4,220 | 4,305 | 4,192.5 | 4,220 | -25 | -0.6% | 214,800 |
| 2024/01/23 | 4,340 | 4,385 | 4,152.5 | 4,245 | -95 | -2.2% | 500,800 |
| 2024/01/22 | 4,205 | 4,395 | 4,150 | 4,340 | +157.5 | +3.8% | 412,800 |
| 2024/01/19 | 4,137.5 | 4,225 | 4,067.5 | 4,182.5 | +117.5 | +2.9% | 310,000 |
| 2024/01/18 | 4,035 | 4,135 | 4,020 | 4,065 | +7.5 | +0.2% | 280,000 |
| 2024/01/17 | 4,125 | 4,160 | 4,032.5 | 4,057.5 | -77.5 | -1.9% | 252,400 |
| 2024/01/16 | 4,290 | 4,345 | 4,135 | 4,135 | -155 | -3.6% | 395,200 |
| 2024/01/15 | 4,425 | 4,437.5 | 4,262.5 | 4,290 | -122.5 | -2.8% | 310,400 |
| 2024/01/12 | 4,350 | 4,425 | 4,285 | 4,412.5 | +40 | +0.9% | 242,800 |
| 2024/01/11 | 4,350 | 4,405 | 4,292.5 | 4,372.5 | +22.5 | +0.5% | 201,600 |
| 2024/01/10 | 4,412.5 | 4,520 | 4,340 | 4,350 | +35 | +0.8% | 417,600 |
| 2024/01/09 | 4,387.5 | 4,425 | 4,235 | 4,315 | -35 | -0.8% | 406,000 |
201～
250
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
