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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 52 | 53 | 51 | 53 | +2 | +3.9% | 59,800 |
| 2021/10/29 | 53 | 53 | 51 | 51 | -2 | -3.8% | 101,800 |
| 2021/10/28 | 52 | 53 | 52 | 53 | ±0 | ±0% | 47,800 |
| 2021/10/27 | 54 | 54 | 53 | 53 | ±0 | ±0% | 3,700 |
| 2021/10/26 | 53 | 54 | 53 | 53 | +1 | +1.9% | 27,500 |
| 2021/10/25 | 52 | 53 | 52 | 52 | -1 | -1.9% | 33,100 |
| 2021/10/22 | 53 | 54 | 52 | 53 | ±0 | ±0% | 42,000 |
| 2021/10/21 | 54 | 54 | 53 | 53 | -1 | -1.9% | 5,000 |
| 2021/10/20 | 53 | 54 | 53 | 54 | +1 | +1.9% | 9,500 |
| 2021/10/19 | 53 | 53 | 53 | 53 | ±0 | ±0% | 2,500 |
| 2021/10/18 | 54 | 54 | 53 | 53 | ±0 | ±0% | 18,500 |
| 2021/10/15 | 54 | 54 | 53 | 53 | -1 | -1.9% | 25,300 |
| 2021/10/14 | 54 | 54 | 53 | 54 | ±0 | ±0% | 13,900 |
| 2021/10/13 | 55 | 55 | 54 | 54 | ±0 | ±0% | 4,600 |
| 2021/10/12 | 54 | 55 | 54 | 54 | ±0 | ±0% | 6,600 |
| 2021/10/11 | 54 | 55 | 53 | 54 | -1 | -1.8% | 13,200 |
| 2021/10/08 | 54 | 55 | 53 | 55 | +1 | +1.9% | 53,700 |
| 2021/10/07 | 53 | 54 | 52 | 54 | +2 | +3.8% | 40,800 |
| 2021/10/06 | 53 | 53 | 52 | 52 | -1 | -1.9% | 25,700 |
| 2021/10/05 | 53 | 54 | 52 | 53 | -1 | -1.9% | 26,100 |
| 2021/10/04 | 55 | 55 | 52 | 54 | ±0 | ±0% | 149,300 |
| 2021/10/01 | 55 | 56 | 54 | 54 | -3 | -5.3% | 91,700 |
| 2021/09/30 | 54 | 57 | 54 | 57 | +3 | +5.6% | 139,100 |
| 2021/09/29 | 53 | 54 | 53 | 54 | ±0 | ±0% | 19,000 |
| 2021/09/28 | 55 | 55 | 54 | 54 | ±0 | ±0% | 13,400 |
| 2021/09/27 | 54 | 55 | 53 | 54 | +1 | +1.9% | 37,200 |
| 2021/09/24 | 54 | 54 | 53 | 53 | ±0 | ±0% | 18,000 |
| 2021/09/22 | 53 | 54 | 53 | 53 | ±0 | ±0% | 34,700 |
| 2021/09/21 | 53 | 54 | 53 | 53 | -1 | -1.9% | 14,800 |
| 2021/09/17 | 53 | 54 | 53 | 54 | ±0 | ±0% | 25,500 |
| 2021/09/16 | 54 | 55 | 53 | 54 | ±0 | ±0% | 31,900 |
| 2021/09/15 | 55 | 56 | 54 | 54 | -2 | -3.6% | 25,800 |
| 2021/09/14 | 55 | 56 | 55 | 56 | +1 | +1.8% | 29,300 |
| 2021/09/13 | 54 | 55 | 54 | 55 | +1 | +1.9% | 6,300 |
| 2021/09/10 | 55 | 55 | 54 | 54 | ±0 | ±0% | 23,900 |
| 2021/09/09 | 54 | 55 | 54 | 54 | ±0 | ±0% | 5,600 |
| 2021/09/08 | 54 | 55 | 54 | 54 | ±0 | ±0% | 10,100 |
| 2021/09/07 | 54 | 54 | 54 | 54 | ±0 | ±0% | 4,200 |
| 2021/09/06 | 55 | 55 | 54 | 54 | ±0 | ±0% | 20,400 |
| 2021/09/03 | 53 | 54 | 53 | 54 | +1 | +1.9% | 16,700 |
| 2021/09/02 | 54 | 54 | 53 | 53 | -1 | -1.9% | 26,100 |
| 2021/09/01 | 54 | 55 | 54 | 54 | ±0 | ±0% | 37,900 |
| 2021/08/31 | 55 | 55 | 54 | 54 | -1 | -1.8% | 10,900 |
| 2021/08/30 | 54 | 55 | 53 | 55 | +1 | +1.9% | 37,900 |
| 2021/08/27 | 53 | 54 | 53 | 54 | ±0 | ±0% | 3,600 |
| 2021/08/26 | 53 | 54 | 52 | 54 | +1 | +1.9% | 61,700 |
| 2021/08/25 | 52 | 53 | 52 | 53 | +1 | +1.9% | 10,900 |
| 2021/08/24 | 53 | 53 | 52 | 52 | -1 | -1.9% | 23,000 |
| 2021/08/23 | 52 | 53 | 52 | 53 | +1 | +1.9% | 6,200 |
| 2021/08/20 | 53 | 53 | 52 | 52 | -1 | -1.9% | 27,900 |
751～
800
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
