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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,220 | 3,290 | 3,210 | 3,267.5 | +32.5 | +1% | 183,600 |
| 2024/05/01 | 3,302.5 | 3,307.5 | 3,220 | 3,235 | -127.5 | -3.8% | 298,000 |
| 2024/04/30 | 3,450 | 3,470 | 3,342.5 | 3,362.5 | -35 | -1% | 306,000 |
| 2024/04/26 | 3,220 | 3,402.5 | 3,207.5 | 3,397.5 | +252.5 | +8% | 513,200 |
| 2024/04/25 | 3,205 | 3,207.5 | 3,145 | 3,145 | -95 | -2.9% | 202,800 |
| 2024/04/24 | 3,127.5 | 3,272.5 | 3,122.5 | 3,240 | +127.5 | +4.1% | 426,800 |
| 2024/04/23 | 3,170 | 3,170 | 3,050 | 3,112.5 | -32.5 | -1% | 282,000 |
| 2024/04/22 | 3,110 | 3,162.5 | 3,047.5 | 3,145 | +82.5 | +2.7% | 292,800 |
| 2024/04/19 | 3,205 | 3,205 | 2,977.5 | 3,062.5 | -147.5 | -4.6% | 862,400 |
| 2024/04/18 | 3,245 | 3,367.5 | 3,210 | 3,210 | -40 | -1.2% | 537,600 |
| 2024/04/17 | 3,300 | 3,390 | 3,250 | 3,250 | -20 | -0.6% | 416,800 |
| 2024/04/16 | 3,275 | 3,315 | 3,240 | 3,270 | -57.5 | -1.7% | 225,600 |
| 2024/04/15 | 3,335 | 3,350 | 3,240 | 3,327.5 | +87.5 | +2.7% | 397,600 |
| 2024/04/12 | 3,280 | 3,287.5 | 3,225 | 3,240 | -12.5 | -0.4% | 301,600 |
| 2024/04/11 | 3,287.5 | 3,315 | 3,240 | 3,252.5 | -92.5 | -2.8% | 312,800 |
| 2024/04/10 | 3,387.5 | 3,425 | 3,327.5 | 3,345 | -35 | -1% | 269,600 |
| 2024/04/09 | 3,305 | 3,410 | 3,302.5 | 3,380 | +77.5 | +2.3% | 240,400 |
| 2024/04/08 | 3,340 | 3,350 | 3,255 | 3,302.5 | -50 | -1.5% | 249,600 |
| 2024/04/05 | 3,250 | 3,395 | 3,202.5 | 3,352.5 | +57.5 | +1.7% | 498,000 |
| 2024/04/04 | 3,327.5 | 3,360 | 3,230 | 3,295 | -25 | -0.8% | 612,000 |
| 2024/04/03 | 3,325 | 3,410 | 3,305 | 3,320 | -110 | -3.2% | 582,000 |
| 2024/04/02 | 3,590 | 3,590 | 3,425 | 3,430 | -195 | -5.4% | 724,000 |
| 2024/04/01 | 3,747.5 | 3,747.5 | 3,582.5 | 3,625 | -57.5 | -1.6% | 462,400 |
| 2024/03/29 | 3,622.5 | 3,735 | 3,605 | 3,682.5 | +105 | +2.9% | 423,600 |
| 2024/03/28 | 3,600 | 3,695 | 3,567.5 | 3,577.5 | -60 | -1.6% | 450,000 |
| 2024/03/27 | 3,625 | 3,675 | 3,572.5 | 3,637.5 | +57.5 | +1.6% | 531,200 |
| 2024/03/26 | 3,685 | 3,715 | 3,555 | 3,580 | -132.5 | -3.6% | 863,600 |
| 2024/03/25 | 3,922.5 | 3,962.5 | 3,707.5 | 3,712.5 | -245 | -6.2% | 891,200 |
| 2024/03/22 | 4,130 | 4,225 | 3,950 | 3,957.5 | -142.5 | -3.5% | 663,600 |
| 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 |
251～
300
件表示中 / 1251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 | 287,500円 | +34.5% | +26.2% | 1.25% | 14.40倍 | 3.99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 |
| スバル興 | 322,500円 | -3.1% | -7.1% | 2.48% | 13.73倍 | 1.17倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| アンビス | 43,600円 | +26.3% | -21.7% | 0.92% | 7.33倍 | 1.28倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ぴ あ | 268,400円 | +13.7% | +149.5% | 0.00% | 27.40倍 | 6.57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 |
| ＷＤＢ | 207,600円 | +5.1% | -13.4% | 2.91% | 13.73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 |
市場注目の銘柄
チャート関連のコラム
