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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/07 | 59 | 60 | 58 | 60 | +2 | +3.4% | 43,800 |
| 2021/06/04 | 59 | 59 | 57 | 58 | ±0 | ±0% | 68,000 |
| 2021/06/03 | 58 | 59 | 58 | 58 | ±0 | ±0% | 86,800 |
| 2021/06/02 | 57 | 59 | 57 | 58 | +1 | +1.8% | 33,600 |
| 2021/06/01 | 57 | 58 | 57 | 57 | ±0 | ±0% | 99,200 |
| 2021/05/31 | 58 | 58 | 57 | 57 | ±0 | ±0% | 34,900 |
| 2021/05/28 | 58 | 58 | 57 | 57 | ±0 | ±0% | 37,300 |
| 2021/05/27 | 56 | 59 | 56 | 57 | +2 | +3.6% | 438,000 |
| 2021/05/26 | 56 | 56 | 55 | 55 | -1 | -1.8% | 3,700 |
| 2021/05/25 | 55 | 56 | 54 | 56 | +1 | +1.8% | 87,900 |
| 2021/05/24 | 55 | 55 | 54 | 55 | +1 | +1.9% | 7,600 |
| 2021/05/21 | 54 | 55 | 54 | 54 | ±0 | ±0% | 13,900 |
| 2021/05/20 | 54 | 55 | 54 | 54 | ±0 | ±0% | 24,600 |
| 2021/05/19 | 55 | 55 | 54 | 54 | ±0 | ±0% | 6,600 |
| 2021/05/18 | 54 | 55 | 54 | 54 | ±0 | ±0% | 11,000 |
| 2021/05/17 | 55 | 56 | 54 | 54 | ±0 | ±0% | 68,300 |
| 2021/05/14 | 54 | 55 | 54 | 54 | ±0 | ±0% | 18,100 |
1001～
1050
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
