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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/04 | 3,505 | 3,770 | 3,505 | 3,680 | +170 | +4.8% | 240,500 |
| 2024/06/03 | 3,640 | 3,710 | 3,505 | 3,510 | -160 | -4.4% | 180,700 |
| 2024/05/31 | 3,495 | 3,705 | 3,450 | 3,670 | +240 | +7% | 270,600 |
| 2024/05/30 | 3,400 | 3,590 | 3,305 | 3,430 | +25 | +0.7% | 260,000 |
| 2024/05/29 | 3,500 | 3,575 | 3,395 | 3,405 | -112.5 | -3.2% | 183,200 |
| 2024/05/28 | 3,450 | 3,570 | 3,420 | 3,517.5 | +75 | +2.2% | 126,400 |
| 2024/05/27 | 3,437.5 | 3,487.5 | 3,392.5 | 3,442.5 | -10 | -0.3% | 150,000 |
| 2024/05/24 | 3,505 | 3,545 | 3,452.5 | 3,452.5 | -115 | -3.2% | 170,000 |
| 2024/05/23 | 3,632.5 | 3,657.5 | 3,557.5 | 3,567.5 | -50 | -1.4% | 123,200 |
| 2024/05/22 | 3,617.5 | 3,650 | 3,575 | 3,617.5 | ±0 | ±0% | 120,000 |
| 2024/05/21 | 3,700 | 3,722.5 | 3,617.5 | 3,617.5 | -62.5 | -1.7% | 195,200 |
| 2024/05/20 | 3,677.5 | 3,727.5 | 3,640 | 3,680 | +32.5 | +0.9% | 208,400 |
| 2024/05/17 | 3,620 | 3,725 | 3,602.5 | 3,647.5 | -47.5 | -1.3% | 221,200 |
| 2024/05/16 | 3,680 | 3,762.5 | 3,625 | 3,695 | +130 | +3.6% | 243,200 |
| 2024/05/15 | 3,725 | 3,725 | 3,540 | 3,565 | -137.5 | -3.7% | 334,400 |
| 2024/05/14 | 3,607.5 | 3,715 | 3,607.5 | 3,702.5 | +90 | +2.5% | 197,200 |
| 2024/05/13 | 3,550 | 3,612.5 | 3,482.5 | 3,612.5 | +105 | +3% | 165,200 |
| 2024/05/10 | 3,632.5 | 3,665 | 3,500 | 3,507.5 | -120 | -3.3% | 251,600 |
| 2024/05/09 | 3,550 | 3,662.5 | 3,505 | 3,627.5 | +77.5 | +2.2% | 268,000 |
| 2024/05/08 | 3,497.5 | 3,637.5 | 3,465 | 3,550 | +57.5 | +1.6% | 380,000 |
| 2024/05/07 | 3,340 | 3,492.5 | 3,337.5 | 3,492.5 | +225 | +6.9% | 380,800 |
| 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 |
251～
300
件表示中 / 1286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 | 260,300円 | +18.1% | - | 2.11% | 9.61倍 | 3.23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 | 41,800円 | +1.5% | -13.8% | 5.26% | 11.34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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.87倍 | 3.16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 |
| ステップ | 228,000円 | +4.1% | +4.1% | 3.55% | 14.12倍 | 1.32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 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
