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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,420,800 |
| 2018/05/07 | 27 | 28 | 27 | 27 | ±0 | ±0% | 236,400 |
| 2018/05/02 | 27 | 28 | 27 | 27 | -1 | -3.6% | 417,000 |
| 2018/05/01 | 27 | 28 | 26 | 28 | +1 | +3.7% | 2,135,400 |
| 2018/04/27 | 27 | 28 | 27 | 27 | -1 | -3.6% | 564,300 |
| 2018/04/26 | 28 | 28 | 27 | 28 | ±0 | ±0% | 589,200 |
| 2018/04/25 | 27 | 28 | 26 | 28 | +1 | +3.7% | 1,588,300 |
| 2018/04/24 | 27 | 27 | 26 | 27 | +1 | +3.8% | 667,000 |
| 2018/04/23 | 26 | 27 | 26 | 26 | -1 | -3.7% | 946,000 |
| 2018/04/20 | 28 | 28 | 26 | 27 | -1 | -3.6% | 7,608,100 |
| 2018/04/19 | 28 | 28 | 27 | 28 | +1 | +3.7% | 741,900 |
| 2018/04/18 | 27 | 28 | 27 | 27 | -1 | -3.6% | 486,300 |
| 2018/04/17 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,368,400 |
| 2018/04/16 | 28 | 29 | 27 | 28 | -1 | -3.4% | 2,645,500 |
| 2018/04/13 | 28 | 29 | 27 | 29 | +1 | +3.6% | 2,527,600 |
| 2018/04/12 | 27 | 29 | 27 | 28 | ±0 | ±0% | 1,602,300 |
| 2018/04/11 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,876,300 |
| 2018/04/10 | 28 | 28 | 27 | 28 | ±0 | ±0% | 432,800 |
| 2018/04/09 | 27 | 28 | 27 | 28 | ±0 | ±0% | 2,384,600 |
| 2018/04/06 | 29 | 29 | 27 | 28 | -1 | -3.4% | 4,649,200 |
| 2018/04/05 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,375,800 |
| 2018/04/04 | 29 | 30 | 28 | 29 | -1 | -3.3% | 1,526,700 |
| 2018/04/03 | 29 | 30 | 28 | 30 | +1 | +3.4% | 4,720,300 |
| 2018/04/02 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,377,900 |
| 2018/03/30 | 32 | 32 | 29 | 30 | -1 | -3.2% | 6,769,100 |
| 2018/03/29 | 31 | 34 | 30 | 31 | +1 | +3.3% | 13,477,500 |
| 2018/03/28 | 30 | 31 | 30 | 30 | -1 | -3.2% | 768,300 |
| 2018/03/27 | 31 | 31 | 30 | 31 | ±0 | ±0% | 989,000 |
| 2018/03/26 | 30 | 31 | 29 | 31 | +1 | +3.3% | 2,832,000 |
| 2018/03/23 | 31 | 31 | 29 | 30 | -2 | -6.3% | 8,945,500 |
| 2018/03/22 | 32 | 32 | 31 | 32 | +1 | +3.2% | 3,985,100 |
| 2018/03/20 | 34 | 34 | 31 | 31 | -4 | -11.4% | 11,410,900 |
| 2018/03/19 | 35 | 37 | 33 | 35 | -1 | -2.8% | 10,696,500 |
| 2018/03/16 | 31 | 37 | 31 | 36 | +5 | +16.1% | 18,656,000 |
| 2018/03/15 | 31 | 32 | 31 | 31 | ±0 | ±0% | 1,531,300 |
| 2018/03/14 | 32 | 32 | 31 | 31 | ±0 | ±0% | 704,600 |
| 2018/03/13 | 32 | 32 | 31 | 31 | ±0 | ±0% | 657,800 |
| 2018/03/12 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,735,800 |
| 2018/03/09 | 32 | 33 | 31 | 32 | +1 | +3.2% | 1,848,500 |
| 2018/03/08 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,758,100 |
| 2018/03/07 | 32 | 33 | 31 | 32 | ±0 | ±0% | 613,800 |
| 2018/03/06 | 32 | 33 | 31 | 32 | +1 | +3.2% | 1,861,000 |
| 2018/03/05 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,119,100 |
| 2018/03/02 | 32 | 33 | 31 | 32 | ±0 | ±0% | 2,228,000 |
| 2018/03/01 | 33 | 34 | 32 | 32 | -1 | -3% | 1,955,800 |
| 2018/02/28 | 31 | 34 | 31 | 33 | +3 | +10% | 11,373,900 |
| 2018/02/27 | 31 | 31 | 30 | 30 | -1 | -3.2% | 635,300 |
| 2018/02/26 | 31 | 32 | 30 | 31 | ±0 | ±0% | 2,129,600 |
| 2018/02/23 | 31 | 32 | 31 | 31 | ±0 | ±0% | 377,300 |
| 2018/02/22 | 31 | 32 | 31 | 31 | ±0 | ±0% | 782,100 |
1601～
1650
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
