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 |
---|---|---|---|---|---|---|---|
2023/02/03 | 3,022.5 | 3,025 | 2,947.5 | 2,967.5 | -42.5 | -1.4% | 130,400 |
2023/02/02 | 3,000 | 3,155 | 2,992.5 | 3,010 | +72.5 | +2.5% | 297,200 |
2023/02/01 | 2,940 | 3,075 | 2,927.5 | 2,937.5 | +80 | +2.8% | 203,200 |
2023/01/31 | 2,965 | 2,995 | 2,857.5 | 2,857.5 | -107.5 | -3.6% | 133,200 |
2023/01/30 | 2,880 | 3,030 | 2,832.5 | 2,965 | +160 | +5.7% | 314,000 |
2023/01/27 | 2,757.5 | 2,877.5 | 2,740 | 2,805 | +47.5 | +1.7% | 331,200 |
2023/01/26 | 3,225 | 3,225 | 2,757.5 | 2,757.5 | -302.5 | -9.9% | 816,800 |
2023/01/25 | 2,960 | 3,060 | 2,952.5 | 3,060 | +62.5 | +2.1% | 72,800 |
2023/01/24 | 2,967.5 | 3,002.5 | 2,915 | 2,997.5 | +22.5 | +0.8% | 82,400 |
2023/01/23 | 3,062.5 | 3,102.5 | 2,955 | 2,975 | -20 | -0.7% | 158,800 |
2023/01/20 | 2,930 | 2,997.5 | 2,907.5 | 2,995 | +55 | +1.9% | 84,800 |
2023/01/19 | 2,822.5 | 2,940 | 2,797.5 | 2,940 | +90 | +3.2% | 129,200 |
2023/01/18 | 2,800 | 2,850 | 2,700 | 2,850 | +82.5 | +3% | 111,200 |
2023/01/17 | 2,700 | 2,815 | 2,675 | 2,767.5 | +92.5 | +3.5% | 90,000 |
2023/01/16 | 2,752.5 | 2,922.5 | 2,670 | 2,675 | +30 | +1.1% | 195,200 |
2023/01/13 | 2,712.5 | 2,715 | 2,620 | 2,645 | -95 | -3.5% | 92,000 |
2023/01/12 | 2,747.5 | 2,750 | 2,680 | 2,740 | +32.5 | +1.2% | 91,200 |
2023/01/11 | 2,622.5 | 2,732.5 | 2,622.5 | 2,707.5 | +125 | +4.8% | 119,600 |
2023/01/10 | 2,535 | 2,585 | 2,535 | 2,582.5 | +75 | +3% | 54,400 |
2023/01/06 | 2,480 | 2,525 | 2,477.5 | 2,507.5 | +7.5 | +0.3% | 54,000 |
2023/01/05 | 2,505 | 2,560 | 2,497.5 | 2,500 | -12.5 | -0.5% | 51,600 |
2023/01/04 | 2,600 | 2,600 | 2,485 | 2,512.5 | -45 | -1.8% | 93,600 |
2022/12/30 | 2,592.5 | 2,622.5 | 2,540 | 2,557.5 | +17.5 | +0.7% | 84,400 |
2022/12/29 | 2,482.5 | 2,542.5 | 2,472.5 | 2,540 | +15 | +0.6% | 94,400 |
2022/12/28 | 2,572.5 | 2,577.5 | 2,517.5 | 2,525 | -47.5 | -1.8% | 91,200 |
2022/12/27 | 2,612.5 | 2,687.5 | 2,570 | 2,572.5 | +2.5 | +0.1% | 139,600 |
2022/12/26 | 2,520 | 2,585 | 2,480 | 2,570 | +70 | +2.8% | 117,200 |
2022/12/23 | 2,525 | 2,575 | 2,447.5 | 2,500 | -67.5 | -2.6% | 235,600 |
2022/12/22 | 2,542.5 | 2,582.5 | 2,490 | 2,567.5 | +77.5 | +3.1% | 188,400 |
2022/12/21 | 2,530 | 2,577.5 | 2,465 | 2,490 | -62.5 | -2.4% | 222,400 |
2022/12/20 | 2,770 | 2,772.5 | 2,525 | 2,552.5 | -217.5 | -7.9% | 289,200 |
2022/12/19 | 2,885 | 2,937.5 | 2,705 | 2,770 | -40 | -1.4% | 331,600 |
2022/12/16 | 2,810 | 2,962.5 | 2,712.5 | 2,810 | -10 | -0.4% | 695,200 |
2022/12/15 | 2,517.5 | 2,820 | 2,495 | 2,820 | +375 | +15.3% | 1,284,000 |
2022/12/14 | 2,382.5 | 2,455 | 2,322.5 | 2,445 | +100 | +4.3% | 276,400 |
2022/12/13 | 2,325 | 2,357.5 | 2,325 | 2,345 | +30 | +1.3% | 63,600 |
2022/12/12 | 2,302.5 | 2,337.5 | 2,282.5 | 2,315 | -20 | -0.9% | 72,000 |
2022/12/09 | 2,342.5 | 2,360 | 2,317.5 | 2,335 | +25 | +1.1% | 100,400 |
2022/12/08 | 2,400 | 2,400 | 2,310 | 2,310 | -105 | -4.3% | 101,600 |
2022/12/07 | 2,367.5 | 2,427.5 | 2,357.5 | 2,415 | +10 | +0.4% | 56,000 |
2022/12/06 | 2,387.5 | 2,435 | 2,355 | 2,405 | -10 | -0.4% | 90,400 |
2022/12/05 | 2,555 | 2,575 | 2,415 | 2,415 | -187.5 | -7.2% | 219,200 |
2022/12/02 | 2,505 | 2,615 | 2,495 | 2,602.5 | +87.5 | +3.5% | 129,600 |
2022/12/01 | 2,575 | 2,602.5 | 2,505 | 2,515 | +17.5 | +0.7% | 115,200 |
2022/11/30 | 2,495 | 2,507.5 | 2,430 | 2,497.5 | +2.5 | +0.1% | 144,000 |
2022/11/29 | 2,480 | 2,532.5 | 2,457.5 | 2,495 | +15 | +0.6% | 141,200 |
2022/11/28 | 2,477.5 | 2,550 | 2,432.5 | 2,480 | -2.5 | -0.1% | 215,600 |
2022/11/25 | 2,400 | 2,510 | 2,387.5 | 2,482.5 | +97.5 | +4.1% | 240,400 |
2022/11/24 | 2,315 | 2,445 | 2,307.5 | 2,385 | +102.5 | +4.5% | 255,200 |
2022/11/22 | 2,330 | 2,340 | 2,280 | 2,282.5 | -47.5 | -2% | 67,600 |
401~
450
件表示中 / 1096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 | 297,500円 | +21.8% | +21.9% | 1.21% | 15.86倍 | 4.33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 |
ミダックHD | 164,000円 | +8.8% | +14.9% | 0.61% | 18.26倍 | 3.56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 |
ファンタジー | 224,000円 | +6.0% | -6.4% | 0.45% | 27.69倍 | 5.34倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やASEANでも事業展開 |
LITALICO | 122,000円 | +17.5% | -4.4% | 0.78% | 14.52倍 | 4.18倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。21年4月テクニカル上場 |
ベクトル | 92,800円 | +6.4% | +21.5% | 3.34% | 8.71倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム