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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,100 | 1,185 | 1,096 | 1,150 | +77 | +7.2% | 2,285,000 |
| 2024/10/25 | 1,150 | 1,155 | 1,045 | 1,073 | -47 | -4.2% | 1,606,300 |
| 2024/10/24 | 1,080 | 1,159 | 1,064 | 1,120 | +10 | +0.9% | 1,385,800 |
| 2024/10/23 | 1,189 | 1,189 | 1,090 | 1,110 | -78 | -6.6% | 1,241,300 |
| 2024/10/22 | 1,212 | 1,220 | 1,171 | 1,188 | -77 | -6.1% | 1,845,100 |
| 2024/10/21 | 1,210 | 1,293 | 1,171 | 1,265 | +132 | +11.7% | 3,087,700 |
| 2024/10/18 | 1,097 | 1,194 | 1,062 | 1,133 | +12 | +1.1% | 1,959,900 |
| 2024/10/17 | 1,260 | 1,298 | 1,105 | 1,121 | -79 | -6.6% | 3,476,600 |
| 2024/10/16 | 1,105 | 1,364 | 1,091 | 1,200 | +95 | +8.6% | 6,038,300 |
| 2024/10/15 | 1,090 | 1,105 | 1,042 | 1,105 | +150 | +15.7% | 1,490,400 |
| 2024/10/11 | 935 | 976 | 935 | 955 | +5 | +0.5% | 253,100 |
| 2024/10/10 | 965 | 985 | 940 | 950 | -39 | -3.9% | 338,400 |
| 2024/10/09 | 982 | 989 | 963 | 989 | -5 | -0.5% | 322,900 |
| 2024/10/08 | 999 | 1,016 | 977 | 994 | +6 | +0.6% | 606,400 |
| 2024/10/07 | 960 | 1,050 | 925 | 988 | +72 | +7.9% | 1,774,200 |
| 2024/10/04 | 975 | 979 | 901 | 916 | -50 | -5.2% | 780,700 |
| 2024/10/03 | 1,006 | 1,007 | 930 | 966 | -32 | -3.2% | 830,700 |
| 2024/10/02 | 995 | 1,006 | 991 | 998 | -10 | -1% | 498,300 |
| 2024/10/01 | 1,008 | 1,054 | 993 | 1,008 | +17 | +1.7% | 596,300 |
| 2024/09/30 | 998 | 1,018 | 990 | 991 | -25 | -2.5% | 617,900 |
| 2024/09/27 | 1,050 | 1,133 | 1,008 | 1,016 | +17 | +1.7% | 1,481,700 |
| 2024/09/26 | 1,010 | 1,012 | 983 | 999 | -17 | -1.7% | 646,300 |
| 2024/09/25 | 1,032 | 1,040 | 999 | 1,016 | -26 | -2.5% | 749,400 |
| 2024/09/24 | 1,135 | 1,137 | 1,030 | 1,042 | -87 | -7.7% | 765,000 |
| 2024/09/20 | 1,159 | 1,170 | 1,100 | 1,129 | +30 | +2.7% | 874,900 |
| 2024/09/19 | 1,044 | 1,154 | 1,040 | 1,099 | +67 | +6.5% | 1,211,600 |
| 2024/09/18 | 1,048 | 1,057 | 1,003 | 1,032 | +27 | +2.7% | 488,800 |
| 2024/09/17 | 1,048 | 1,048 | 994 | 1,005 | -26 | -2.5% | 497,500 |
| 2024/09/13 | 1,108 | 1,110 | 1,018 | 1,031 | -59 | -5.4% | 512,400 |
| 2024/09/12 | 1,122 | 1,144 | 1,067 | 1,090 | -6 | -0.5% | 689,600 |
| 2024/09/11 | 1,114 | 1,198 | 1,050 | 1,096 | -5 | -0.5% | 1,657,400 |
| 2024/09/10 | 1,180 | 1,200 | 1,070 | 1,101 | +61 | +5.9% | 1,381,300 |
| 2024/09/09 | 1,011 | 1,079 | 984 | 1,040 | -10 | -1% | 813,800 |
| 2024/09/06 | 1,162 | 1,183 | 985 | 1,050 | -90 | -7.9% | 1,621,200 |
| 2024/09/05 | 990 | 1,140 | 990 | 1,140 | +150 | +15.2% | 1,513,700 |
| 2024/09/04 | 945 | 1,059 | 941 | 990 | -120 | -10.8% | 2,105,800 |
| 2024/09/03 | 1,230 | 1,250 | 1,095 | 1,110 | -110 | -9% | 1,912,300 |
| 2024/09/02 | 1,309 | 1,329 | 1,202 | 1,220 | -173 | -12.4% | 2,222,300 |
| 2024/08/30 | 1,466 | 1,560 | 1,370 | 1,393 | +28 | +2.1% | 2,265,400 |
| 2024/08/29 | 1,519 | 1,568 | 1,250 | 1,365 | -265 | -16.3% | 3,636,300 |
| 2024/08/28 | 1,602 | 1,774 | 1,568 | 1,630 | -92 | -5.3% | 1,916,100 |
| 2024/08/27 | 1,835 | 1,888 | 1,688 | 1,722 | -73 | -4.1% | 3,392,700 |
| 2024/08/26 | 1,640 | 1,795 | 1,623 | 1,795 | +300 | +20.1% | 4,510,700 |
| 2024/08/23 | 1,356 | 1,546 | 1,322 | 1,495 | +229 | +18.1% | 4,116,400 |
| 2024/08/22 | 1,250 | 1,376 | 1,190 | 1,266 | +69 | +5.8% | 2,613,300 |
| 2024/08/21 | 1,148 | 1,240 | 1,136 | 1,197 | +4 | +0.3% | 1,238,700 |
| 2024/08/20 | 1,095 | 1,295 | 1,086 | 1,193 | +117 | +10.9% | 3,194,500 |
| 2024/08/19 | 1,140 | 1,164 | 1,065 | 1,076 | -53 | -4.7% | 1,185,100 |
| 2024/08/16 | 1,030 | 1,280 | 1,005 | 1,129 | +109 | +10.7% | 4,723,300 |
| 2024/08/15 | 1,080 | 1,084 | 1,010 | 1,020 | -60 | -5.6% | 1,067,800 |
201～
250
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
