メタプラネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 411 | 436 | 397 | 409 | +8 | +2% | 23,433,500 |
| 2025/03/31 | 387 | 414 | 382 | 401 | -35 | -8% | 22,804,500 |
| 2025/03/28 | 486 | 497 | 434 | 436 | -4,359 | -90.9% | 19,550,100 |
| 2025/03/27 | 5,020 | 5,030 | 4,710 | 4,795 | -255 | -5% | 2,198,300 |
| 2025/03/26 | 4,935 | 5,090 | 4,905 | 5,050 | +70 | +1.4% | 3,262,600 |
| 2025/03/25 | 5,190 | 5,220 | 4,760 | 4,980 | -80 | -1.6% | 5,423,400 |
| 2025/03/24 | 5,100 | 5,200 | 4,810 | 5,060 | +330 | +7% | 10,129,500 |
| 2025/03/21 | 4,110 | 4,730 | 4,085 | 4,730 | +700 | +17.4% | 6,204,600 |
| 2025/03/19 | 4,050 | 4,145 | 3,935 | 4,030 | ±0 | ±0% | 2,723,100 |
| 2025/03/18 | 4,245 | 4,245 | 4,005 | 4,030 | -20 | -0.5% | 3,545,100 |
| 2025/03/17 | 3,900 | 4,300 | 3,900 | 4,050 | +250 | +6.6% | 7,806,800 |
| 2025/03/14 | 3,780 | 3,940 | 3,750 | 3,800 | -85 | -2.2% | 4,150,400 |
| 2025/03/13 | 3,840 | 3,995 | 3,800 | 3,885 | +255 | +7% | 5,864,400 |
| 2025/03/12 | 3,620 | 3,770 | 3,515 | 3,630 | +290 | +8.7% | 7,464,600 |
| 2025/03/11 | 3,100 | 3,340 | 3,000 | 3,340 | -235 | -6.6% | 7,792,700 |
| 2025/03/10 | 3,430 | 3,845 | 3,430 | 3,575 | -555 | -13.4% | 7,001,200 |
| 2025/03/07 | 4,240 | 4,410 | 3,755 | 4,130 | -320 | -7.2% | 9,091,400 |
| 2025/03/06 | 4,535 | 4,675 | 4,240 | 4,450 | +405 | +10% | 8,602,900 |
| 2025/03/05 | 3,575 | 4,045 | 3,450 | 4,045 | +700 | +20.9% | 8,165,900 |
| 2025/03/04 | 3,800 | 3,820 | 3,315 | 3,345 | -665 | -16.6% | 9,263,700 |
| 2025/03/03 | 4,010 | 4,010 | 3,635 | 4,010 | +700 | +21.1% | 11,705,500 |
| 2025/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | -700 | -17.5% | 1,076,000 |
| 2025/02/27 | 4,010 | 4,010 | 4,010 | 4,010 | -1,000 | -20% | 259,600 |
| 2025/02/26 | 5,800 | 5,800 | 5,010 | 5,010 | -1,000 | -16.6% | 3,671,500 |
| 2025/02/25 | 5,640 | 6,250 | 5,600 | 6,010 | -200 | -3.2% | 3,531,000 |
| 2025/02/21 | 6,390 | 6,420 | 6,160 | 6,210 | -80 | -1.3% | 2,180,500 |
| 2025/02/20 | 6,140 | 6,380 | 6,060 | 6,290 | +170 | +2.8% | 3,472,800 |
| 2025/02/19 | 6,100 | 6,170 | 5,910 | 6,120 | +90 | +1.5% | 2,019,100 |
| 2025/02/18 | 6,040 | 6,180 | 5,910 | 6,030 | -10 | -0.2% | 2,347,300 |
| 2025/02/17 | 5,850 | 6,560 | 5,820 | 6,040 | +130 | +2.2% | 4,411,600 |
| 2025/02/14 | 6,080 | 6,160 | 5,530 | 5,910 | -510 | -7.9% | 4,264,900 |
| 2025/02/13 | 7,020 | 7,210 | 6,080 | 6,420 | -230 | -3.5% | 5,354,300 |
| 2025/02/12 | 6,680 | 6,880 | 6,290 | 6,650 | +770 | +13.1% | 6,563,000 |
| 2025/02/10 | 5,570 | 6,060 | 5,570 | 5,880 | +410 | +7.5% | 4,693,600 |
| 2025/02/07 | 5,350 | 5,500 | 5,210 | 5,470 | +120 | +2.2% | 2,898,400 |
| 2025/02/06 | 5,220 | 5,430 | 5,150 | 5,350 | +220 | +4.3% | 3,457,100 |
| 2025/02/05 | 4,870 | 5,140 | 4,845 | 5,130 | +180 | +3.6% | 3,445,300 |
| 2025/02/04 | 4,910 | 5,120 | 4,780 | 4,950 | +490 | +11% | 4,110,300 |
| 2025/02/03 | 4,500 | 4,710 | 4,415 | 4,460 | -465 | -9.4% | 4,379,300 |
| 2025/01/31 | 4,915 | 5,170 | 4,755 | 4,925 | +20 | +0.4% | 5,400,600 |
| 2025/01/30 | 4,510 | 4,990 | 4,500 | 4,905 | +535 | +12.2% | 5,928,500 |
| 2025/01/29 | 4,300 | 4,450 | 4,220 | 4,370 | +210 | +5% | 3,631,500 |
| 2025/01/28 | 4,040 | 4,285 | 3,930 | 4,160 | +125 | +3.1% | 3,004,700 |
| 2025/01/27 | 4,200 | 4,380 | 4,015 | 4,035 | -320 | -7.3% | 3,002,900 |
| 2025/01/24 | 4,150 | 4,480 | 4,060 | 4,355 | +365 | +9.1% | 6,182,400 |
| 2025/01/23 | 4,060 | 4,185 | 3,865 | 3,990 | -265 | -6.2% | 2,727,600 |
| 2025/01/22 | 4,435 | 4,465 | 3,985 | 4,255 | +20 | +0.5% | 4,446,600 |
| 2025/01/21 | 4,515 | 4,595 | 4,235 | 4,235 | -700 | -14.2% | 5,083,400 |
| 2025/01/20 | 4,240 | 4,935 | 4,155 | 4,935 | +700 | +16.5% | 10,043,100 |
| 2025/01/17 | 3,620 | 4,300 | 3,600 | 4,235 | +575 | +15.7% | 6,329,400 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「メタプラネット」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 |
|---|---|---|---|---|---|---|---|---|
| メタプラネット | 40,400円 | - | - | 0.00% | - | 9.59倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| サンゲツ | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52倍 | 1.57倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 稲畑産 | 311,000円 | +8.4% | +12.2% | 4.02% | 8.45倍 | 0.84倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 加賀電 | 269,300円 | +2.3% | +0.1% | 4.08% | 7.87倍 | 0.89倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| ＴＯＫＡＩ ＨＤ | 97,700円 | +5.4% | +3.0% | 3.48% | 14.18倍 | 1.44倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
市場注目の銘柄
チャート関連のコラム
