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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 39 | 39 | 38 | 38 | -1 | -2.6% | 11,400 |
| 2022/01/14 | 39 | 40 | 38 | 39 | ±0 | ±0% | 36,500 |
| 2022/01/13 | 40 | 40 | 38 | 39 | ±0 | ±0% | 40,300 |
| 2022/01/12 | 38 | 39 | 38 | 39 | +1 | +2.6% | 37,200 |
| 2022/01/11 | 39 | 39 | 38 | 38 | ±0 | ±0% | 37,700 |
| 2022/01/07 | 40 | 40 | 38 | 38 | -1 | -2.6% | 52,500 |
| 2022/01/06 | 40 | 40 | 39 | 39 | -1 | -2.5% | 23,700 |
| 2022/01/05 | 42 | 42 | 40 | 40 | -1 | -2.4% | 31,700 |
| 2022/01/04 | 41 | 42 | 40 | 41 | +1 | +2.5% | 81,900 |
| 2021/12/30 | 41 | 41 | 39 | 40 | -1 | -2.4% | 133,200 |
| 2021/12/29 | 39 | 45 | 39 | 41 | +3 | +7.9% | 451,400 |
| 2021/12/28 | 41 | 41 | 38 | 38 | -2 | -5% | 231,100 |
| 2021/12/27 | 42 | 42 | 40 | 40 | -1 | -2.4% | 63,800 |
| 2021/12/24 | 40 | 44 | 40 | 41 | ±0 | ±0% | 222,600 |
| 2021/12/23 | 38 | 42 | 38 | 41 | +2 | +5.1% | 192,700 |
| 2021/12/22 | 38 | 40 | 38 | 39 | ±0 | ±0% | 70,800 |
| 2021/12/21 | 39 | 40 | 39 | 39 | +1 | +2.6% | 125,800 |
| 2021/12/20 | 40 | 40 | 38 | 38 | -3 | -7.3% | 117,000 |
| 2021/12/17 | 42 | 42 | 40 | 41 | -1 | -2.4% | 67,300 |
| 2021/12/16 | 43 | 43 | 41 | 42 | -1 | -2.3% | 88,100 |
| 2021/12/15 | 42 | 43 | 42 | 43 | ±0 | ±0% | 47,700 |
| 2021/12/14 | 43 | 45 | 43 | 43 | -1 | -2.3% | 85,200 |
| 2021/12/13 | 45 | 45 | 44 | 44 | -1 | -2.2% | 31,800 |
| 2021/12/10 | 44 | 45 | 44 | 45 | +1 | +2.3% | 32,300 |
| 2021/12/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 63,100 |
| 2021/12/08 | 45 | 45 | 44 | 45 | ±0 | ±0% | 66,800 |
| 2021/12/07 | 45 | 45 | 44 | 45 | ±0 | ±0% | 44,200 |
| 2021/12/06 | 45 | 45 | 44 | 45 | ±0 | ±0% | 79,500 |
| 2021/12/03 | 45 | 45 | 43 | 45 | ±0 | ±0% | 49,800 |
| 2021/12/02 | 45 | 45 | 44 | 45 | -1 | -2.2% | 33,300 |
| 2021/12/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 177,500 |
| 2021/11/30 | 48 | 48 | 46 | 47 | ±0 | ±0% | 46,900 |
| 2021/11/29 | 48 | 49 | 47 | 47 | -1 | -2.1% | 60,300 |
| 2021/11/26 | 50 | 50 | 48 | 48 | -2 | -4% | 111,600 |
| 2021/11/25 | 50 | 51 | 50 | 50 | -1 | -2% | 13,400 |
| 2021/11/24 | 51 | 51 | 50 | 51 | ±0 | ±0% | 62,500 |
| 2021/11/22 | 51 | 52 | 51 | 51 | -1 | -1.9% | 11,000 |
| 2021/11/19 | 51 | 52 | 51 | 52 | ±0 | ±0% | 25,100 |
| 2021/11/18 | 50 | 52 | 50 | 52 | +2 | +4% | 127,200 |
| 2021/11/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 50,900 |
| 2021/11/16 | 50 | 51 | 50 | 50 | -2 | -3.8% | 8,300 |
| 2021/11/15 | 52 | 52 | 50 | 52 | ±0 | ±0% | 31,300 |
| 2021/11/12 | 51 | 52 | 51 | 52 | +1 | +2% | 51,100 |
| 2021/11/11 | 52 | 52 | 51 | 51 | ±0 | ±0% | 21,900 |
| 2021/11/10 | 51 | 52 | 51 | 51 | -1 | -1.9% | 49,300 |
| 2021/11/09 | 52 | 52 | 51 | 52 | ±0 | ±0% | 40,400 |
| 2021/11/08 | 53 | 53 | 52 | 52 | -1 | -1.9% | 13,800 |
| 2021/11/05 | 52 | 53 | 52 | 53 | ±0 | ±0% | 4,600 |
| 2021/11/04 | 53 | 53 | 52 | 53 | ±0 | ±0% | 10,000 |
| 2021/11/02 | 53 | 53 | 52 | 53 | ±0 | ±0% | 5,400 |
701～
750
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
