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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 47 | 48 | 47 | 47 | -1 | -2.1% | 42,000 |
| 2022/12/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 106,000 |
| 2022/12/23 | 48 | 48 | 47 | 48 | ±0 | ±0% | 43,800 |
| 2022/12/22 | 48 | 49 | 47 | 48 | ±0 | ±0% | 72,800 |
| 2022/12/21 | 48 | 49 | 47 | 48 | ±0 | ±0% | 101,600 |
| 2022/12/20 | 50 | 51 | 48 | 48 | -2 | -4% | 224,900 |
| 2022/12/19 | 51 | 52 | 50 | 50 | -1 | -2% | 281,700 |
| 2022/12/16 | 52 | 53 | 51 | 51 | -1 | -1.9% | 133,800 |
| 2022/12/15 | 54 | 54 | 52 | 52 | -2 | -3.7% | 105,000 |
| 2022/12/14 | 53 | 54 | 52 | 54 | +1 | +1.9% | 87,700 |
| 2022/12/13 | 53 | 54 | 51 | 53 | ±0 | ±0% | 198,900 |
| 2022/12/12 | 53 | 53 | 52 | 53 | +1 | +1.9% | 71,100 |
| 2022/12/09 | 52 | 53 | 51 | 52 | -1 | -1.9% | 78,800 |
| 2022/12/08 | 53 | 53 | 50 | 53 | +1 | +1.9% | 289,900 |
| 2022/12/07 | 51 | 55 | 51 | 52 | +2 | +4% | 580,900 |
| 2022/12/06 | 49 | 52 | 48 | 50 | +1 | +2% | 350,800 |
| 2022/12/05 | 50 | 51 | 48 | 49 | -2 | -3.9% | 279,300 |
| 2022/12/02 | 54 | 54 | 49 | 51 | -3 | -5.6% | 546,300 |
| 2022/12/01 | 51 | 56 | 49 | 54 | +4 | +8% | 1,407,900 |
| 2022/11/30 | 48 | 51 | 48 | 50 | +2 | +4.2% | 304,800 |
| 2022/11/29 | 49 | 49 | 47 | 48 | -1 | -2% | 63,900 |
| 2022/11/28 | 49 | 49 | 47 | 49 | +1 | +2.1% | 75,200 |
| 2022/11/25 | 49 | 49 | 48 | 48 | ±0 | ±0% | 45,500 |
| 2022/11/24 | 48 | 49 | 47 | 48 | +1 | +2.1% | 69,700 |
| 2022/11/22 | 49 | 49 | 47 | 47 | -2 | -4.1% | 107,000 |
| 2022/11/21 | 50 | 50 | 48 | 49 | -1 | -2% | 68,000 |
| 2022/11/18 | 48 | 50 | 48 | 50 | +2 | +4.2% | 177,100 |
| 2022/11/17 | 47 | 49 | 47 | 48 | +1 | +2.1% | 61,800 |
| 2022/11/16 | 47 | 49 | 47 | 47 | -1 | -2.1% | 115,000 |
| 2022/11/15 | 48 | 49 | 47 | 48 | +1 | +2.1% | 57,200 |
| 2022/11/14 | 48 | 48 | 47 | 47 | -2 | -4.1% | 96,000 |
| 2022/11/11 | 47 | 49 | 47 | 49 | +2 | +4.3% | 74,300 |
| 2022/11/10 | 47 | 48 | 47 | 47 | ±0 | ±0% | 54,400 |
| 2022/11/09 | 49 | 49 | 47 | 47 | -1 | -2.1% | 102,800 |
| 2022/11/08 | 48 | 49 | 47 | 48 | -1 | -2% | 145,800 |
| 2022/11/07 | 48 | 49 | 47 | 49 | +1 | +2.1% | 109,400 |
| 2022/11/04 | 48 | 49 | 47 | 48 | ±0 | ±0% | 257,500 |
| 2022/11/02 | 49 | 49 | 48 | 48 | ±0 | ±0% | 54,700 |
| 2022/11/01 | 49 | 50 | 48 | 48 | -2 | -4% | 65,200 |
| 2022/10/31 | 49 | 50 | 48 | 50 | ±0 | ±0% | 136,000 |
| 2022/10/28 | 49 | 50 | 48 | 50 | +1 | +2% | 180,800 |
| 2022/10/27 | 49 | 50 | 48 | 49 | ±0 | ±0% | 99,300 |
| 2022/10/26 | 50 | 50 | 48 | 49 | -1 | -2% | 81,000 |
| 2022/10/25 | 48 | 50 | 48 | 50 | +1 | +2% | 139,500 |
| 2022/10/24 | 50 | 50 | 48 | 49 | -1 | -2% | 230,700 |
| 2022/10/21 | 50 | 51 | 49 | 50 | ±0 | ±0% | 129,700 |
| 2022/10/20 | 51 | 52 | 50 | 50 | -1 | -2% | 162,500 |
| 2022/10/19 | 49 | 55 | 49 | 51 | +3 | +6.3% | 991,200 |
| 2022/10/18 | 49 | 50 | 48 | 48 | -1 | -2% | 165,800 |
| 2022/10/17 | 49 | 50 | 48 | 49 | ±0 | ±0% | 168,700 |
651～
700
件表示中 / 3768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 | 88,100円 | +220.2% | +100.2% | 0.00% | 71.63倍 | 3.04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 |
| ミスミＧ | 232,900円 | +5.0% | -13.2% | 1.69% | 20.79倍 | 1.84倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| メディパル | 265,400円 | +3.1% | +5.7% | 2.41% | 15.86倍 | 0.88倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 222,200円 | +4.9% | -1.9% | 3.06% | 16.17倍 | 0.84倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 584,100円 | +2.8% | -9.6% | 1.71% | 12.60倍 | 1.02倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
