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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 53 | 54 | 53 | 53 | ±0 | ±0% | 11,500 |
| 2021/08/18 | 53 | 53 | 53 | 53 | ±0 | ±0% | 29,900 |
| 2021/08/17 | 53 | 54 | 53 | 53 | ±0 | ±0% | 84,400 |
| 2021/08/16 | 54 | 54 | 53 | 53 | -1 | -1.9% | 74,700 |
| 2021/08/13 | 54 | 55 | 54 | 54 | ±0 | ±0% | 24,200 |
| 2021/08/12 | 55 | 55 | 54 | 54 | ±0 | ±0% | 17,800 |
| 2021/08/11 | 55 | 55 | 54 | 54 | ±0 | ±0% | 40,300 |
| 2021/08/10 | 54 | 55 | 54 | 54 | -1 | -1.8% | 25,900 |
| 2021/08/06 | 54 | 55 | 54 | 55 | +1 | +1.9% | 13,900 |
| 2021/08/05 | 54 | 55 | 54 | 54 | ±0 | ±0% | 13,500 |
| 2021/08/04 | 54 | 55 | 54 | 54 | -1 | -1.8% | 20,200 |
| 2021/08/03 | 55 | 55 | 55 | 55 | ±0 | ±0% | 13,800 |
| 2021/08/02 | 56 | 56 | 55 | 55 | ±0 | ±0% | 7,800 |
| 2021/07/30 | 56 | 56 | 55 | 55 | ±0 | ±0% | 41,600 |
| 2021/07/29 | 56 | 56 | 55 | 55 | -1 | -1.8% | 11,400 |
| 2021/07/28 | 55 | 56 | 55 | 56 | ±0 | ±0% | 8,900 |
| 2021/07/27 | 55 | 56 | 55 | 56 | ±0 | ±0% | 37,000 |
| 2021/07/26 | 55 | 56 | 54 | 56 | +1 | +1.8% | 53,000 |
| 2021/07/21 | 56 | 57 | 55 | 55 | -1 | -1.8% | 67,200 |
| 2021/07/20 | 56 | 56 | 55 | 56 | ±0 | ±0% | 29,500 |
| 2021/07/19 | 56 | 57 | 56 | 56 | -1 | -1.8% | 44,800 |
| 2021/07/16 | 57 | 57 | 56 | 57 | ±0 | ±0% | 42,000 |
| 2021/07/15 | 57 | 57 | 56 | 57 | ±0 | ±0% | 33,700 |
| 2021/07/14 | 57 | 57 | 56 | 57 | ±0 | ±0% | 91,400 |
| 2021/07/13 | 56 | 58 | 56 | 57 | +1 | +1.8% | 118,200 |
| 2021/07/12 | 61 | 62 | 56 | 56 | -4 | -6.7% | 263,600 |
| 2021/07/09 | 60 | 61 | 60 | 60 | ±0 | ±0% | 38,200 |
| 2021/07/08 | 61 | 62 | 60 | 60 | -1 | -1.6% | 35,900 |
| 2021/07/07 | 61 | 62 | 61 | 61 | ±0 | ±0% | 5,000 |
| 2021/07/06 | 62 | 63 | 61 | 61 | -1 | -1.6% | 26,600 |
| 2021/07/05 | 61 | 62 | 61 | 62 | +1 | +1.6% | 16,100 |
| 2021/07/02 | 62 | 63 | 61 | 61 | -1 | -1.6% | 44,200 |
| 2021/07/01 | 61 | 63 | 60 | 62 | +1 | +1.6% | 72,100 |
| 2021/06/30 | 60 | 61 | 60 | 61 | ±0 | ±0% | 9,500 |
| 2021/06/29 | 59 | 61 | 59 | 61 | +2 | +3.4% | 46,000 |
| 2021/06/28 | 60 | 61 | 59 | 59 | -1 | -1.7% | 41,200 |
| 2021/06/25 | 59 | 60 | 59 | 60 | +1 | +1.7% | 8,800 |
| 2021/06/24 | 60 | 60 | 58 | 59 | -1 | -1.7% | 21,200 |
| 2021/06/23 | 60 | 60 | 58 | 60 | ±0 | ±0% | 82,200 |
| 2021/06/22 | 60 | 61 | 60 | 60 | +1 | +1.7% | 62,100 |
| 2021/06/21 | 61 | 61 | 59 | 59 | -2 | -3.3% | 84,600 |
| 2021/06/18 | 63 | 64 | 61 | 61 | -2 | -3.2% | 94,200 |
| 2021/06/17 | 64 | 64 | 62 | 63 | ±0 | ±0% | 97,400 |
| 2021/06/16 | 61 | 64 | 61 | 63 | +2 | +3.3% | 170,000 |
| 2021/06/15 | 61 | 62 | 61 | 61 | ±0 | ±0% | 52,300 |
| 2021/06/14 | 62 | 62 | 60 | 61 | +1 | +1.7% | 113,600 |
| 2021/06/11 | 61 | 62 | 60 | 60 | -1 | -1.6% | 59,500 |
| 2021/06/10 | 61 | 62 | 60 | 61 | ±0 | ±0% | 113,900 |
| 2021/06/09 | 60 | 63 | 59 | 61 | +2 | +3.4% | 394,400 |
| 2021/06/08 | 59 | 60 | 59 | 59 | -1 | -1.7% | 34,800 |
801～
850
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
