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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 66 | 66 | 61 | 62 | -2 | -3.1% | 965,400 |
| 2022/03/30 | 67 | 72 | 64 | 64 | -3 | -4.5% | 1,808,100 |
| 2022/03/29 | 61 | 76 | 61 | 67 | +6 | +9.8% | 4,994,800 |
| 2022/03/28 | 63 | 63 | 60 | 61 | -2 | -3.2% | 695,400 |
| 2022/03/25 | 66 | 68 | 62 | 63 | -5 | -7.4% | 1,176,000 |
| 2022/03/24 | 70 | 70 | 65 | 68 | -3 | -4.2% | 1,462,700 |
| 2022/03/23 | 75 | 75 | 69 | 71 | -4 | -5.3% | 1,964,200 |
| 2022/03/22 | 82 | 87 | 73 | 75 | -5 | -6.3% | 3,416,000 |
| 2022/03/18 | 85 | 91 | 79 | 80 | -2 | -2.4% | 6,642,200 |
| 2022/03/17 | 88 | 106 | 80 | 82 | +3 | +3.8% | 18,089,900 |
| 2022/03/16 | 74 | 85 | 66 | 79 | +3 | +3.9% | 7,961,600 |
| 2022/03/15 | 87 | 107 | 74 | 76 | -14 | -15.6% | 13,292,500 |
| 2022/03/14 | 64 | 91 | 64 | 90 | +29 | +47.5% | 10,887,700 |
| 2022/03/11 | 49 | 70 | 46 | 61 | +11 | +22% | 9,539,400 |
| 2022/03/10 | 35 | 57 | 35 | 50 | +15 | +42.9% | 5,028,900 |
| 2022/03/09 | 36 | 38 | 35 | 35 | -1 | -2.8% | 353,800 |
| 2022/03/08 | 36 | 38 | 35 | 36 | -1 | -2.7% | 749,600 |
| 2022/03/07 | 43 | 43 | 36 | 37 | -8 | -17.8% | 1,973,500 |
| 2022/03/04 | 59 | 60 | 44 | 45 | -12 | -21.1% | 3,630,300 |
| 2022/03/03 | 36 | 62 | 36 | 57 | +22 | +62.9% | 6,862,200 |
| 2022/03/02 | 35 | 37 | 35 | 35 | ±0 | ±0% | 128,500 |
| 2022/03/01 | 35 | 37 | 34 | 35 | ±0 | ±0% | 59,200 |
| 2022/02/28 | 34 | 36 | 34 | 35 | +1 | +2.9% | 114,600 |
| 2022/02/25 | 31 | 34 | 31 | 34 | +3 | +9.7% | 140,200 |
| 2022/02/24 | 33 | 34 | 30 | 31 | -4 | -11.4% | 235,400 |
| 2022/02/22 | 33 | 35 | 33 | 35 | +1 | +2.9% | 45,400 |
| 2022/02/21 | 34 | 35 | 33 | 34 | -1 | -2.9% | 20,500 |
| 2022/02/18 | 34 | 35 | 34 | 35 | +1 | +2.9% | 11,800 |
| 2022/02/17 | 34 | 35 | 33 | 34 | ±0 | ±0% | 102,800 |
| 2022/02/16 | 34 | 34 | 33 | 34 | ±0 | ±0% | 6,100 |
| 2022/02/15 | 35 | 35 | 33 | 34 | -1 | -2.9% | 136,600 |
| 2022/02/14 | 35 | 35 | 34 | 35 | -1 | -2.8% | 36,100 |
| 2022/02/10 | 36 | 36 | 35 | 36 | ±0 | ±0% | 39,000 |
| 2022/02/09 | 36 | 36 | 35 | 36 | +1 | +2.9% | 12,700 |
| 2022/02/08 | 35 | 35 | 34 | 35 | +1 | +2.9% | 28,700 |
| 2022/02/07 | 35 | 36 | 34 | 34 | -1 | -2.9% | 17,000 |
| 2022/02/04 | 35 | 35 | 34 | 35 | -1 | -2.8% | 34,800 |
| 2022/02/03 | 35 | 36 | 35 | 36 | +1 | +2.9% | 25,800 |
| 2022/02/02 | 35 | 36 | 34 | 35 | +1 | +2.9% | 31,300 |
| 2022/02/01 | 33 | 35 | 33 | 34 | +1 | +3% | 55,400 |
| 2022/01/31 | 33 | 34 | 32 | 33 | -1 | -2.9% | 34,900 |
| 2022/01/28 | 33 | 34 | 32 | 34 | +1 | +3% | 84,800 |
| 2022/01/27 | 35 | 36 | 32 | 33 | -3 | -8.3% | 185,600 |
| 2022/01/26 | 34 | 36 | 34 | 36 | +1 | +2.9% | 82,000 |
| 2022/01/25 | 37 | 37 | 33 | 35 | -2 | -5.4% | 212,900 |
| 2022/01/24 | 38 | 38 | 36 | 37 | -1 | -2.6% | 160,000 |
| 2022/01/21 | 38 | 38 | 37 | 38 | -1 | -2.6% | 19,100 |
| 2022/01/20 | 37 | 39 | 37 | 39 | +1 | +2.6% | 25,100 |
| 2022/01/19 | 38 | 39 | 37 | 38 | -1 | -2.6% | 74,400 |
| 2022/01/18 | 38 | 40 | 38 | 39 | +1 | +2.6% | 37,400 |
651～
700
件表示中 / 3586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 | 267,500円 | +30.3% | - | 0.00% | - | 42.03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 |
| 蝶 理 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81倍 | 1.11倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 紙パル商 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 日本ライフＬ | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
