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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 3769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 | 90,400円 | +220.2% | +100.2% | 0.00% | 73.50倍 | 3.12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 | 232,300円 | +5.0% | -13.2% | 1.69% | 20.74倍 | 1.83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％ |
| キヤノンＭＪ | 563,900円 | +4.0% | +6.6% | 2.66% | 15.52倍 | 1.56倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 265,800円 | +3.1% | +5.7% | 2.41% | 15.89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 | 221,700円 | +4.9% | -1.9% | 3.07% | 16.13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 |
市場注目の銘柄
チャート関連のコラム
