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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/21 | 31 | 32 | 31 | 31 | ±0 | ±0% | 1,429,100 |
| 2018/02/20 | 33 | 33 | 31 | 31 | -1 | -3.1% | 1,633,600 |
| 2018/02/19 | 32 | 33 | 32 | 32 | -1 | -3% | 455,100 |
| 2018/02/16 | 34 | 34 | 33 | 33 | -1 | -2.9% | 769,400 |
| 2018/02/15 | 32 | 34 | 31 | 34 | +2 | +6.3% | 3,224,200 |
| 2018/02/14 | 33 | 34 | 32 | 32 | -1 | -3% | 2,232,500 |
| 2018/02/13 | 32 | 33 | 32 | 33 | +2 | +6.5% | 1,564,100 |
| 2018/02/09 | 31 | 32 | 31 | 31 | -1 | -3.1% | 1,770,600 |
| 2018/02/08 | 31 | 32 | 31 | 32 | +1 | +3.2% | 374,700 |
| 2018/02/07 | 31 | 32 | 31 | 31 | +1 | +3.3% | 2,325,100 |
| 2018/02/06 | 32 | 32 | 30 | 30 | -2 | -6.3% | 3,964,000 |
| 2018/02/05 | 33 | 33 | 32 | 32 | -1 | -3% | 770,000 |
| 2018/02/02 | 34 | 34 | 33 | 33 | -1 | -2.9% | 310,800 |
| 2018/02/01 | 33 | 34 | 32 | 34 | +1 | +3% | 1,251,100 |
| 2018/01/31 | 33 | 33 | 32 | 33 | ±0 | ±0% | 1,230,100 |
| 2018/01/30 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,480,500 |
1801～
1850
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
