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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 4,837.5 | 4,865 | 4,625 | 4,712.5 | -125 | -2.6% | 213,200 |
| 2023/08/07 | 4,850 | 4,900 | 4,757.5 | 4,837.5 | -85 | -1.7% | 104,000 |
| 2023/08/04 | 4,985 | 5,057.5 | 4,895 | 4,922.5 | -65 | -1.3% | 139,200 |
| 2023/08/03 | 5,130 | 5,175 | 4,977.5 | 4,987.5 | -217.5 | -4.2% | 147,600 |
| 2023/08/02 | 5,312.5 | 5,325 | 5,200 | 5,205 | -100 | -1.9% | 61,600 |
| 2023/08/01 | 5,222.5 | 5,315 | 5,167.5 | 5,305 | +82.5 | +1.6% | 64,000 |
| 2023/07/31 | 5,185 | 5,250 | 5,132.5 | 5,222.5 | +140 | +2.8% | 113,200 |
| 2023/07/28 | 5,142.5 | 5,215 | 5,015 | 5,082.5 | -122.5 | -2.4% | 135,600 |
| 2023/07/27 | 5,142.5 | 5,230 | 5,142.5 | 5,205 | +5 | +0.1% | 92,400 |
| 2023/07/26 | 5,205 | 5,247.5 | 5,132.5 | 5,200 | -32.5 | -0.6% | 76,400 |
| 2023/07/25 | 5,350 | 5,350 | 5,162.5 | 5,232.5 | -80 | -1.5% | 92,800 |
| 2023/07/24 | 5,190 | 5,382.5 | 5,185 | 5,312.5 | +170 | +3.3% | 98,000 |
| 2023/07/21 | 5,260 | 5,355 | 5,132.5 | 5,142.5 | -165 | -3.1% | 157,200 |
| 2023/07/20 | 5,352.5 | 5,412.5 | 5,285 | 5,307.5 | -105 | -1.9% | 110,000 |
| 2023/07/19 | 5,595 | 5,650 | 5,402.5 | 5,412.5 | -145 | -2.6% | 151,200 |
| 2023/07/18 | 5,520 | 5,817.5 | 5,520 | 5,557.5 | +7.5 | +0.1% | 185,600 |
| 2023/07/14 | 5,627.5 | 5,647.5 | 5,450 | 5,550 | +47.5 | +0.9% | 182,000 |
| 2023/07/13 | 5,400 | 5,545 | 5,255 | 5,502.5 | +95 | +1.8% | 151,200 |
| 2023/07/12 | 5,800 | 5,800 | 5,407.5 | 5,407.5 | -267.5 | -4.7% | 230,400 |
| 2023/07/11 | 5,675 | 5,862.5 | 5,565 | 5,675 | +255 | +4.7% | 410,400 |
| 2023/07/10 | 5,600 | 5,662.5 | 5,420 | 5,420 | -77.5 | -1.4% | 189,600 |
| 2023/07/07 | 5,212.5 | 5,612.5 | 5,162.5 | 5,497.5 | +280 | +5.4% | 368,000 |
| 2023/07/06 | 5,102.5 | 5,332.5 | 5,055 | 5,217.5 | -60 | -1.1% | 310,000 |
| 2023/07/05 | 5,375 | 5,387.5 | 5,185 | 5,277.5 | -175 | -3.2% | 234,800 |
| 2023/07/04 | 5,340 | 5,517.5 | 5,305 | 5,452.5 | +107.5 | +2% | 198,400 |
| 2023/07/03 | 5,160 | 5,445 | 5,160 | 5,345 | +222.5 | +4.3% | 258,800 |
| 2023/06/30 | 4,950 | 5,165 | 4,910 | 5,122.5 | +177.5 | +3.6% | 196,000 |
| 2023/06/29 | 4,985 | 5,032.5 | 4,917.5 | 4,945 | +2.5 | +0.1% | 127,200 |
| 2023/06/28 | 5,057.5 | 5,112.5 | 4,907.5 | 4,942.5 | -17.5 | -0.4% | 195,200 |
| 2023/06/27 | 4,925 | 5,045 | 4,877.5 | 4,960 | -90 | -1.8% | 266,000 |
| 2023/06/26 | 5,097.5 | 5,262.5 | 4,962.5 | 5,050 | -42.5 | -0.8% | 348,400 |
| 2023/06/23 | 5,570 | 5,587.5 | 4,965 | 5,092.5 | -270 | -5% | 577,200 |
| 2023/06/22 | 5,247.5 | 5,582.5 | 5,200 | 5,362.5 | +215 | +4.2% | 613,200 |
| 2023/06/21 | 5,000 | 5,450 | 4,952.5 | 5,147.5 | +120 | +2.4% | 518,400 |
| 2023/06/20 | 5,070 | 5,150 | 4,880 | 5,027.5 | ±0 | ±0% | 299,200 |
| 2023/06/19 | 5,000 | 5,140 | 4,925 | 5,027.5 | +20 | +0.4% | 467,200 |
| 2023/06/16 | 4,475 | 5,247.5 | 4,402.5 | 5,007.5 | +632.5 | +14.5% | 1,447,200 |
| 2023/06/15 | 4,685 | 4,750 | 4,375 | 4,375 | -325 | -6.9% | 694,000 |
| 2023/06/14 | 4,930 | 5,122.5 | 4,450 | 4,700 | -130 | -2.7% | 1,406,000 |
| 2023/06/13 | 4,937.5 | 4,970 | 4,780 | 4,830 | -60 | -1.2% | 543,600 |
| 2023/06/12 | 4,837.5 | 5,035 | 4,725 | 4,890 | +552.5 | +12.7% | 1,259,200 |
| 2023/06/09 | 4,180 | 4,360 | 4,177.5 | 4,337.5 | +217.5 | +5.3% | 248,400 |
| 2023/06/08 | 4,257.5 | 4,257.5 | 4,100 | 4,120 | -142.5 | -3.3% | 273,600 |
| 2023/06/07 | 4,325 | 4,415 | 4,205 | 4,262.5 | -20 | -0.5% | 188,800 |
| 2023/06/06 | 4,310 | 4,315 | 4,210 | 4,282.5 | -30 | -0.7% | 163,200 |
| 2023/06/05 | 4,050 | 4,317.5 | 3,995 | 4,312.5 | +292.5 | +7.3% | 306,000 |
| 2023/06/02 | 3,950 | 4,045 | 3,845 | 4,020 | +35 | +0.9% | 360,800 |
| 2023/06/01 | 3,987.5 | 4,042.5 | 3,937.5 | 3,985 | -45 | -1.1% | 169,600 |
| 2023/05/31 | 4,117.5 | 4,137.5 | 4,002.5 | 4,030 | -67.5 | -1.6% | 145,200 |
| 2023/05/30 | 4,097.5 | 4,097.5 | 3,987.5 | 4,097.5 | +22.5 | +0.6% | 165,200 |
351～
400
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
