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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,350 | 2,575 | 2,312 | 2,560 | +298 | +13.2% | 10,948,800 |
| 2024/11/20 | 2,332 | 2,363 | 2,187 | 2,262 | -33 | -1.4% | 4,417,200 |
| 2024/11/19 | 2,034 | 2,330 | 2,006 | 2,295 | +301 | +15.1% | 9,931,500 |
| 2024/11/18 | 1,990 | 2,137 | 1,894 | 1,994 | +16 | +0.8% | 5,576,400 |
| 2024/11/15 | 1,958 | 1,995 | 1,840 | 1,978 | -120 | -5.7% | 5,066,300 |
| 2024/11/14 | 1,757 | 2,098 | 1,750 | 2,098 | +400 | +23.6% | 7,775,900 |
| 2024/11/13 | 1,860 | 1,882 | 1,673 | 1,698 | -170 | -9.1% | 3,728,500 |
| 2024/11/12 | 1,950 | 2,060 | 1,814 | 1,868 | +118 | +6.7% | 6,299,200 |
| 2024/11/11 | 1,866 | 1,954 | 1,595 | 1,750 | +164 | +10.3% | 10,071,400 |
| 2024/11/08 | 1,946 | 2,188 | 1,586 | 1,586 | -500 | -24% | 4,381,800 |
| 2024/11/07 | 2,545 | 2,545 | 2,030 | 2,086 | -9 | -0.4% | 9,309,900 |
| 2024/11/06 | 1,800 | 2,095 | 1,765 | 2,095 | +400 | +23.6% | 5,820,000 |
| 2024/11/05 | 1,636 | 1,700 | 1,468 | 1,695 | +99 | +6.2% | 5,827,300 |
| 2024/11/01 | 1,423 | 1,620 | 1,400 | 1,596 | +171 | +12% | 4,956,300 |
| 2024/10/31 | 1,520 | 1,595 | 1,425 | 1,425 | -130 | -8.4% | 3,332,500 |
| 2024/10/30 | 1,633 | 1,633 | 1,475 | 1,555 | +178 | +12.9% | 4,321,300 |
| 2024/10/29 | 1,239 | 1,445 | 1,193 | 1,377 | +227 | +19.7% | 7,335,400 |
| 2024/10/28 | 1,100 | 1,185 | 1,096 | 1,150 | +77 | +7.2% | 2,285,000 |
| 2024/10/25 | 1,150 | 1,155 | 1,045 | 1,073 | -47 | -4.2% | 1,606,300 |
| 2024/10/24 | 1,080 | 1,159 | 1,064 | 1,120 | +10 | +0.9% | 1,385,800 |
| 2024/10/23 | 1,189 | 1,189 | 1,090 | 1,110 | -78 | -6.6% | 1,241,300 |
| 2024/10/22 | 1,212 | 1,220 | 1,171 | 1,188 | -77 | -6.1% | 1,845,100 |
| 2024/10/21 | 1,210 | 1,293 | 1,171 | 1,265 | +132 | +11.7% | 3,087,700 |
| 2024/10/18 | 1,097 | 1,194 | 1,062 | 1,133 | +12 | +1.1% | 1,959,900 |
| 2024/10/17 | 1,260 | 1,298 | 1,105 | 1,121 | -79 | -6.6% | 3,476,600 |
| 2024/10/16 | 1,105 | 1,364 | 1,091 | 1,200 | +95 | +8.6% | 6,038,300 |
| 2024/10/15 | 1,090 | 1,105 | 1,042 | 1,105 | +150 | +15.7% | 1,490,400 |
| 2024/10/11 | 935 | 976 | 935 | 955 | +5 | +0.5% | 253,100 |
| 2024/10/10 | 965 | 985 | 940 | 950 | -39 | -3.9% | 338,400 |
| 2024/10/09 | 982 | 989 | 963 | 989 | -5 | -0.5% | 322,900 |
| 2024/10/08 | 999 | 1,016 | 977 | 994 | +6 | +0.6% | 606,400 |
| 2024/10/07 | 960 | 1,050 | 925 | 988 | +72 | +7.9% | 1,774,200 |
| 2024/10/04 | 975 | 979 | 901 | 916 | -50 | -5.2% | 780,700 |
| 2024/10/03 | 1,006 | 1,007 | 930 | 966 | -32 | -3.2% | 830,700 |
| 2024/10/02 | 995 | 1,006 | 991 | 998 | -10 | -1% | 498,300 |
| 2024/10/01 | 1,008 | 1,054 | 993 | 1,008 | +17 | +1.7% | 596,300 |
| 2024/09/30 | 998 | 1,018 | 990 | 991 | -25 | -2.5% | 617,900 |
| 2024/09/27 | 1,050 | 1,133 | 1,008 | 1,016 | +17 | +1.7% | 1,481,700 |
| 2024/09/26 | 1,010 | 1,012 | 983 | 999 | -17 | -1.7% | 646,300 |
| 2024/09/25 | 1,032 | 1,040 | 999 | 1,016 | -26 | -2.5% | 749,400 |
| 2024/09/24 | 1,135 | 1,137 | 1,030 | 1,042 | -87 | -7.7% | 765,000 |
| 2024/09/20 | 1,159 | 1,170 | 1,100 | 1,129 | +30 | +2.7% | 874,900 |
| 2024/09/19 | 1,044 | 1,154 | 1,040 | 1,099 | +67 | +6.5% | 1,211,600 |
| 2024/09/18 | 1,048 | 1,057 | 1,003 | 1,032 | +27 | +2.7% | 488,800 |
| 2024/09/17 | 1,048 | 1,048 | 994 | 1,005 | -26 | -2.5% | 497,500 |
| 2024/09/13 | 1,108 | 1,110 | 1,018 | 1,031 | -59 | -5.4% | 512,400 |
| 2024/09/12 | 1,122 | 1,144 | 1,067 | 1,090 | -6 | -0.5% | 689,600 |
| 2024/09/11 | 1,114 | 1,198 | 1,050 | 1,096 | -5 | -0.5% | 1,657,400 |
| 2024/09/10 | 1,180 | 1,200 | 1,070 | 1,101 | +61 | +5.9% | 1,381,300 |
| 2024/09/09 | 1,011 | 1,079 | 984 | 1,040 | -10 | -1% | 813,800 |
1～
50
件表示中 / 3585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 | 256,000円 | +30.3% | - | 0.00% | - | 40.22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 |
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ハピネット | 396,000円 | -5.8% | -10.9% | 1.26% | 17.38倍 | 1.67倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日 伝 | 292,800円 | +5.6% | +1.1% | 2.22% | 18.39倍 | 1.03倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伊藤忠食 | 705,000円 | +4.1% | +8.5% | 1.70% | 12.78倍 | 0.79倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
