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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 21 | 23 | 21 | 23 | +2 | +9.5% | 3,862,900 |
| 2018/06/22 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,406,800 |
| 2018/06/21 | 22 | 22 | 20 | 21 | -1 | -4.5% | 2,511,900 |
| 2018/06/20 | 21 | 22 | 20 | 22 | ±0 | ±0% | 3,530,500 |
| 2018/06/19 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,859,800 |
| 2018/06/18 | 23 | 24 | 23 | 23 | -1 | -4.2% | 1,333,200 |
| 2018/06/15 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,337,400 |
| 2018/06/14 | 24 | 25 | 24 | 24 | ±0 | ±0% | 855,900 |
| 2018/06/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,003,100 |
| 2018/06/12 | 24 | 25 | 24 | 24 | ±0 | ±0% | 507,700 |
| 2018/06/11 | 25 | 25 | 24 | 24 | -1 | -4% | 626,100 |
| 2018/06/08 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,048,400 |
| 2018/06/07 | 25 | 26 | 25 | 25 | ±0 | ±0% | 546,600 |
| 2018/06/06 | 26 | 26 | 24 | 25 | ±0 | ±0% | 1,338,100 |
| 2018/06/05 | 26 | 26 | 25 | 25 | ±0 | ±0% | 511,600 |
| 2018/06/04 | 25 | 26 | 25 | 25 | ±0 | ±0% | 845,300 |
| 2018/06/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 504,900 |
| 2018/05/31 | 25 | 26 | 25 | 25 | +1 | +4.2% | 1,224,400 |
| 2018/05/30 | 25 | 25 | 24 | 24 | -1 | -4% | 823,800 |
| 2018/05/29 | 25 | 26 | 25 | 25 | -1 | -3.8% | 360,000 |
| 2018/05/28 | 25 | 26 | 24 | 26 | +1 | +4% | 4,053,400 |
| 2018/05/25 | 26 | 27 | 25 | 25 | -1 | -3.8% | 1,183,600 |
| 2018/05/24 | 27 | 27 | 26 | 26 | -1 | -3.7% | 557,300 |
| 2018/05/23 | 26 | 27 | 25 | 27 | +1 | +3.8% | 980,100 |
| 2018/05/22 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,491,900 |
| 2018/05/21 | 26 | 26 | 25 | 26 | +1 | +4% | 782,900 |
| 2018/05/18 | 26 | 26 | 25 | 25 | -1 | -3.8% | 2,333,400 |
| 2018/05/17 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,014,700 |
| 2018/05/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,899,900 |
| 2018/05/15 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,730,500 |
| 2018/05/14 | 27 | 27 | 26 | 27 | ±0 | ±0% | 721,400 |
| 2018/05/11 | 27 | 28 | 27 | 27 | -1 | -3.6% | 268,900 |
| 2018/05/10 | 27 | 28 | 27 | 28 | +1 | +3.7% | 400,200 |
| 2018/05/09 | 27 | 28 | 27 | 27 | ±0 | ±0% | 740,300 |
| 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 |
1751～
1800
件表示中 / 3770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 | 84,200円 | +220.2% | +100.2% | 0.00% | 68.46倍 | 2.90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 | 231,500円 | +5.0% | -13.2% | 1.70% | 20.66倍 | 1.82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 | 567,400円 | +4.0% | +6.6% | 2.64% | 15.62倍 | 1.57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 | 265,000円 | +3.1% | +5.7% | 2.42% | 15.84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 | 222,000円 | +4.9% | -1.9% | 3.06% | 16.15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
