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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,575 | 3,850 | 3,475 | 3,655 | +95 | +2.7% | 3,417,800 |
| 2025/01/10 | 3,405 | 3,610 | 3,365 | 3,560 | +65 | +1.9% | 1,514,100 |
| 2025/01/09 | 3,470 | 3,570 | 3,415 | 3,495 | -80 | -2.2% | 1,119,800 |
| 2025/01/08 | 3,635 | 3,660 | 3,450 | 3,575 | -200 | -5.3% | 2,863,700 |
| 2025/01/07 | 3,700 | 4,165 | 3,630 | 3,775 | +200 | +5.6% | 4,953,200 |
| 2025/01/06 | 3,745 | 3,750 | 3,500 | 3,575 | +95 | +2.7% | 2,110,700 |
| 2024/12/30 | 3,380 | 3,510 | 3,260 | 3,480 | +30 | +0.9% | 1,828,500 |
| 2024/12/27 | 3,360 | 3,530 | 3,340 | 3,450 | -5 | -0.1% | 1,423,700 |
| 2024/12/26 | 3,490 | 3,600 | 3,435 | 3,455 | +35 | +1% | 1,782,600 |
| 2024/12/25 | 3,560 | 3,670 | 3,350 | 3,420 | +200 | +6.2% | 2,226,100 |
| 2024/12/24 | 3,510 | 3,555 | 3,155 | 3,220 | -320 | -9% | 2,350,400 |
| 2024/12/23 | 3,365 | 3,575 | 3,290 | 3,540 | -35 | -1% | 2,510,300 |
| 2024/12/20 | 3,640 | 3,740 | 3,555 | 3,575 | -195 | -5.2% | 2,789,400 |
| 2024/12/19 | 3,310 | 3,805 | 3,250 | 3,770 | +250 | +7.1% | 5,565,200 |
| 2024/12/18 | 4,075 | 4,090 | 3,450 | 3,520 | -560 | -13.7% | 5,196,800 |
| 2024/12/17 | 4,035 | 4,270 | 3,765 | 4,080 | +100 | +2.5% | 6,828,700 |
| 2024/12/16 | 3,890 | 4,015 | 3,715 | 3,980 | +665 | +20.1% | 5,657,300 |
| 2024/12/13 | 3,340 | 3,410 | 3,150 | 3,315 | +5 | +0.2% | 4,224,500 |
| 2024/12/12 | 3,190 | 3,380 | 3,085 | 3,310 | +409 | +14.1% | 6,376,600 |
| 2024/12/11 | 2,695 | 2,948 | 2,654 | 2,901 | +231 | +8.7% | 5,088,100 |
| 2024/12/10 | 2,654 | 2,712 | 2,611 | 2,670 | +5 | +0.2% | 2,503,600 |
| 2024/12/09 | 2,744 | 2,899 | 2,595 | 2,665 | +25 | +0.9% | 5,258,300 |
| 2024/12/06 | 2,620 | 2,693 | 2,555 | 2,640 | -159 | -5.7% | 5,213,900 |
| 2024/12/05 | 2,425 | 2,799 | 2,364 | 2,799 | +500 | +21.7% | 8,886,300 |
| 2024/12/04 | 2,320 | 2,343 | 2,285 | 2,299 | -31 | -1.3% | 943,300 |
| 2024/12/03 | 2,280 | 2,333 | 2,260 | 2,330 | -7 | -0.3% | 1,660,500 |
| 2024/12/02 | 2,351 | 2,463 | 2,315 | 2,337 | +27 | +1.2% | 4,351,100 |
| 2024/11/29 | 2,290 | 2,487 | 2,270 | 2,310 | -23 | -1% | 3,666,300 |
| 2024/11/28 | 2,392 | 2,495 | 2,292 | 2,333 | +141 | +6.4% | 4,026,000 |
| 2024/11/27 | 2,390 | 2,449 | 2,100 | 2,192 | -348 | -13.7% | 4,882,400 |
| 2024/11/26 | 2,437 | 2,572 | 2,400 | 2,540 | -66 | -2.5% | 3,498,100 |
| 2024/11/25 | 2,545 | 2,726 | 2,540 | 2,606 | -69 | -2.6% | 4,849,400 |
| 2024/11/22 | 2,600 | 2,747 | 2,457 | 2,675 | +115 | +4.5% | 8,245,700 |
| 2024/11/21 | 2,350 | 2,575 | 2,312 | 2,560 | +298 | +13.2% | 10,948,800 |
| 2024/11/20 | 2,332 | 2,363 | 2,187 | 2,262 | -33 | -1.4% | 4,417,200 |
| 2024/11/19 | 2,034 | 2,330 | 2,006 | 2,295 | +301 | +15.1% | 9,931,500 |
| 2024/11/18 | 1,990 | 2,137 | 1,894 | 1,994 | +16 | +0.8% | 5,576,400 |
| 2024/11/15 | 1,958 | 1,995 | 1,840 | 1,978 | -120 | -5.7% | 5,066,300 |
| 2024/11/14 | 1,757 | 2,098 | 1,750 | 2,098 | +400 | +23.6% | 7,775,900 |
| 2024/11/13 | 1,860 | 1,882 | 1,673 | 1,698 | -170 | -9.1% | 3,728,500 |
| 2024/11/12 | 1,950 | 2,060 | 1,814 | 1,868 | +118 | +6.7% | 6,299,200 |
| 2024/11/11 | 1,866 | 1,954 | 1,595 | 1,750 | +164 | +10.3% | 10,071,400 |
| 2024/11/08 | 1,946 | 2,188 | 1,586 | 1,586 | -500 | -24% | 4,381,800 |
| 2024/11/07 | 2,545 | 2,545 | 2,030 | 2,086 | -9 | -0.4% | 9,309,900 |
| 2024/11/06 | 1,800 | 2,095 | 1,765 | 2,095 | +400 | +23.6% | 5,820,000 |
| 2024/11/05 | 1,636 | 1,700 | 1,468 | 1,695 | +99 | +6.2% | 5,827,300 |
| 2024/11/01 | 1,423 | 1,620 | 1,400 | 1,596 | +171 | +12% | 4,956,300 |
| 2024/10/31 | 1,520 | 1,595 | 1,425 | 1,425 | -130 | -8.4% | 3,332,500 |
| 2024/10/30 | 1,633 | 1,633 | 1,475 | 1,555 | +178 | +12.9% | 4,321,300 |
| 2024/10/29 | 1,239 | 1,445 | 1,193 | 1,377 | +227 | +19.7% | 7,335,400 |
151～
200
件表示中 / 3768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 | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 | 219,200円 | +5.0% | -13.2% | 1.79% | 19.57倍 | 1.73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％ |
| メディパル | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05倍 | 0.89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 | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 |
| スズケン | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
