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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 39 | 41 | 39 | 40 | ±0 | ±0% | 621,000 |
| 2015/11/20 | 40 | 40 | 39 | 40 | -1 | -2.4% | 853,200 |
| 2015/11/19 | 41 | 42 | 40 | 41 | ±0 | ±0% | 506,600 |
| 2015/11/18 | 40 | 41 | 40 | 41 | +1 | +2.5% | 679,100 |
| 2015/11/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 279,100 |
| 2015/11/16 | 40 | 40 | 39 | 40 | -1 | -2.4% | 972,100 |
| 2015/11/13 | 41 | 42 | 40 | 41 | ±0 | ±0% | 662,700 |
| 2015/11/12 | 42 | 42 | 41 | 41 | -1 | -2.4% | 546,000 |
| 2015/11/11 | 41 | 42 | 41 | 42 | ±0 | ±0% | 398,000 |
| 2015/11/10 | 41 | 42 | 40 | 42 | +1 | +2.4% | 907,300 |
| 2015/11/09 | 41 | 42 | 40 | 41 | +1 | +2.5% | 828,100 |
| 2015/11/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 751,100 |
| 2015/11/05 | 40 | 41 | 39 | 39 | -2 | -4.9% | 648,200 |
| 2015/11/04 | 41 | 42 | 39 | 41 | ±0 | ±0% | 1,462,900 |
| 2015/11/02 | 40 | 42 | 40 | 41 | ±0 | ±0% | 365,100 |
| 2015/10/30 | 41 | 42 | 40 | 41 | ±0 | ±0% | 608,200 |
| 2015/10/29 | 41 | 43 | 40 | 41 | +1 | +2.5% | 2,148,300 |
| 2015/10/28 | 41 | 41 | 39 | 40 | +1 | +2.6% | 919,900 |
| 2015/10/27 | 40 | 41 | 39 | 39 | -1 | -2.5% | 355,400 |
| 2015/10/26 | 40 | 41 | 39 | 40 | ±0 | ±0% | 597,000 |
| 2015/10/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 189,800 |
| 2015/10/22 | 39 | 41 | 39 | 40 | +1 | +2.6% | 872,800 |
| 2015/10/21 | 39 | 40 | 38 | 39 | ±0 | ±0% | 754,700 |
| 2015/10/20 | 39 | 40 | 39 | 39 | ±0 | ±0% | 310,500 |
| 2015/10/19 | 40 | 40 | 39 | 39 | ±0 | ±0% | 320,700 |
| 2015/10/16 | 39 | 40 | 39 | 39 | ±0 | ±0% | 1,690,600 |
| 2015/10/15 | 39 | 40 | 38 | 39 | -1 | -2.5% | 2,150,000 |
| 2015/10/14 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,464,700 |
| 2015/10/13 | 41 | 42 | 41 | 41 | -1 | -2.4% | 379,500 |
| 2015/10/09 | 42 | 42 | 41 | 42 | -1 | -2.3% | 464,200 |
| 2015/10/08 | 42 | 43 | 41 | 43 | +1 | +2.4% | 425,800 |
| 2015/10/07 | 42 | 43 | 41 | 42 | ±0 | ±0% | 430,600 |
| 2015/10/06 | 42 | 43 | 41 | 42 | ±0 | ±0% | 513,400 |
| 2015/10/05 | 41 | 43 | 41 | 42 | +1 | +2.4% | 585,100 |
| 2015/10/02 | 41 | 43 | 40 | 41 | +1 | +2.5% | 1,255,000 |
| 2015/10/01 | 40 | 42 | 40 | 40 | ±0 | ±0% | 715,100 |
| 2015/09/30 | 42 | 42 | 40 | 40 | -2 | -4.8% | 1,057,500 |
| 2015/09/29 | 43 | 43 | 41 | 42 | -2 | -4.5% | 633,700 |
| 2015/09/28 | 43 | 44 | 41 | 44 | ±0 | ±0% | 1,261,600 |
| 2015/09/25 | 41 | 44 | 40 | 44 | +3 | +7.3% | 1,942,000 |
| 2015/09/24 | 40 | 42 | 40 | 41 | ±0 | ±0% | 1,152,700 |
| 2015/09/18 | 40 | 41 | 39 | 41 | +1 | +2.5% | 420,700 |
| 2015/09/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 723,800 |
| 2015/09/16 | 41 | 41 | 39 | 40 | ±0 | ±0% | 596,600 |
| 2015/09/15 | 41 | 42 | 39 | 40 | -1 | -2.4% | 1,674,000 |
| 2015/09/14 | 40 | 41 | 39 | 41 | +1 | +2.5% | 882,000 |
| 2015/09/11 | 41 | 41 | 40 | 40 | ±0 | ±0% | 228,700 |
| 2015/09/10 | 40 | 40 | 39 | 40 | ±0 | ±0% | 610,200 |
| 2015/09/09 | 39 | 41 | 39 | 40 | +2 | +5.3% | 885,100 |
| 2015/09/08 | 38 | 39 | 37 | 38 | +1 | +2.7% | 1,093,300 |
2201～
2250
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
