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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 30 | 31 | 30 | 30 | ±0 | ±0% | 821,800 |
| 2017/07/10 | 31 | 31 | 30 | 30 | -1 | -3.2% | 469,600 |
| 2017/07/07 | 30 | 31 | 30 | 31 | +1 | +3.3% | 1,450,800 |
| 2017/07/06 | 31 | 31 | 30 | 30 | -1 | -3.2% | 571,800 |
| 2017/07/05 | 29 | 31 | 28 | 31 | +2 | +6.9% | 3,412,800 |
| 2017/07/04 | 31 | 31 | 29 | 29 | -2 | -6.5% | 2,045,700 |
| 2017/07/03 | 30 | 31 | 29 | 31 | +2 | +6.9% | 3,014,000 |
| 2017/06/30 | 28 | 30 | 28 | 29 | ±0 | ±0% | 2,231,600 |
| 2017/06/29 | 28 | 29 | 27 | 29 | +1 | +3.6% | 564,900 |
| 2017/06/28 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,979,800 |
| 2017/06/27 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,172,500 |
| 2017/06/26 | 27 | 28 | 27 | 28 | ±0 | ±0% | 491,000 |
| 2017/06/23 | 28 | 29 | 27 | 28 | -1 | -3.4% | 1,889,300 |
| 2017/06/22 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,010,100 |
| 2017/06/21 | 28 | 28 | 27 | 28 | ±0 | ±0% | 609,500 |
| 2017/06/20 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,003,700 |
| 2017/06/19 | 29 | 29 | 26 | 28 | ±0 | ±0% | 5,011,000 |
| 2017/06/16 | 28 | 29 | 28 | 28 | -1 | -3.4% | 475,400 |
| 2017/06/15 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,988,200 |
| 2017/06/14 | 30 | 31 | 29 | 30 | +1 | +3.4% | 3,067,300 |
| 2017/06/13 | 29 | 30 | 29 | 29 | -1 | -3.3% | 310,300 |
| 2017/06/12 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,291,600 |
| 2017/06/09 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,526,900 |
| 2017/06/08 | 30 | 31 | 29 | 30 | ±0 | ±0% | 5,026,100 |
| 2017/06/07 | 29 | 33 | 29 | 30 | +2 | +7.1% | 27,039,300 |
| 2017/06/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 298,500 |
| 2017/06/05 | 27 | 28 | 27 | 27 | ±0 | ±0% | 529,300 |
| 2017/06/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 218,800 |
| 2017/06/01 | 27 | 28 | 27 | 27 | ±0 | ±0% | 288,400 |
| 2017/05/31 | 28 | 28 | 27 | 27 | -1 | -3.6% | 95,300 |
| 2017/05/30 | 27 | 28 | 27 | 28 | +1 | +3.7% | 88,900 |
| 2017/05/29 | 27 | 28 | 27 | 27 | -1 | -3.6% | 130,900 |
| 2017/05/26 | 28 | 28 | 27 | 28 | ±0 | ±0% | 157,300 |
| 2017/05/25 | 28 | 29 | 27 | 28 | ±0 | ±0% | 323,100 |
| 2017/05/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 782,600 |
| 2017/05/23 | 28 | 28 | 27 | 28 | ±0 | ±0% | 753,400 |
| 2017/05/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 338,100 |
| 2017/05/19 | 28 | 29 | 27 | 28 | ±0 | ±0% | 330,900 |
| 2017/05/18 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,489,700 |
| 2017/05/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 458,100 |
| 2017/05/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,356,100 |
| 2017/05/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,757,600 |
| 2017/05/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 475,600 |
| 2017/05/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 254,300 |
| 2017/05/10 | 28 | 29 | 28 | 29 | +1 | +3.6% | 592,700 |
| 2017/05/09 | 28 | 29 | 27 | 28 | -1 | -3.4% | 852,300 |
| 2017/05/08 | 27 | 29 | 27 | 29 | +2 | +7.4% | 1,314,800 |
| 2017/05/02 | 27 | 28 | 26 | 27 | ±0 | ±0% | 514,500 |
| 2017/05/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 276,700 |
| 2017/04/28 | 27 | 28 | 27 | 28 | +1 | +3.7% | 221,000 |
1801～
1850
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
