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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 10,000 | 10,750 | 9,900 | 10,000 | -450 | -4.3% | 3,063 |
| 2013/01/15 | 9,770 | 10,550 | 9,710 | 10,450 | ±0 | ±0% | 4,778 |
| 2013/01/11 | 10,900 | 11,000 | 10,200 | 10,450 | -880 | -7.8% | 5,662 |
| 2013/01/10 | 11,580 | 11,810 | 11,040 | 11,330 | -670 | -5.6% | 5,855 |
| 2013/01/09 | 12,900 | 14,420 | 11,690 | 12,000 | -1,310 | -9.8% | 8,528 |
| 2013/01/08 | 11,600 | 13,990 | 11,500 | 13,310 | +2,320 | +21.1% | 19,518 |
| 2013/01/07 | 10,990 | 10,990 | 10,540 | 10,990 | +1,500 | +15.8% | 4,939 |
| 2013/01/04 | 8,880 | 9,700 | 8,630 | 9,490 | +1,290 | +15.7% | 9,935 |
| 2012/12/28 | 7,930 | 8,880 | 7,820 | 8,200 | -20 | -0.2% | 3,390 |
| 2012/12/27 | 8,100 | 8,400 | 7,920 | 8,220 | -100 | -1.2% | 2,945 |
| 2012/12/26 | 7,750 | 8,360 | 7,600 | 8,320 | +670 | +8.8% | 4,951 |
| 2012/12/25 | 8,000 | 8,090 | 7,650 | 7,650 | -440 | -5.4% | 3,294 |
| 2012/12/21 | 8,350 | 8,500 | 7,870 | 8,090 | -460 | -5.4% | 4,838 |
| 2012/12/20 | 9,000 | 9,000 | 8,280 | 8,550 | -180 | -2.1% | 2,416 |
| 2012/12/19 | 9,140 | 9,240 | 8,640 | 8,730 | -120 | -1.4% | 4,584 |
| 2012/12/18 | 8,470 | 8,880 | 8,400 | 8,850 | -210 | -2.3% | 7,315 |
| 2012/12/17 | 9,310 | 9,420 | 8,890 | 9,060 | -420 | -4.4% | 3,961 |
| 2012/12/14 | 9,340 | 9,690 | 9,170 | 9,480 | +200 | +2.2% | 2,882 |
| 2012/12/13 | 9,570 | 9,900 | 9,250 | 9,280 | -60 | -0.6% | 5,068 |
| 2012/12/12 | 9,910 | 9,990 | 9,110 | 9,340 | -520 | -5.3% | 7,823 |
| 2012/12/11 | 10,240 | 10,880 | 9,820 | 9,860 | -190 | -1.9% | 6,203 |
| 2012/12/10 | 10,530 | 10,680 | 9,970 | 10,050 | -400 | -3.8% | 6,896 |
| 2012/12/07 | 10,800 | 12,220 | 10,390 | 10,450 | -180 | -1.7% | 16,596 |
| 2012/12/06 | 10,390 | 11,000 | 10,200 | 10,630 | -360 | -3.3% | 7,929 |
| 2012/12/05 | 11,500 | 11,940 | 10,530 | 10,990 | -210 | -1.9% | 17,934 |
| 2012/12/04 | 14,440 | 16,800 | 10,840 | 11,200 | -2,640 | -19.1% | 38,568 |
| 2012/12/03 | 13,400 | 13,840 | 12,000 | 13,840 | +3,000 | +27.7% | 11,476 |
| 2012/11/30 | 10,540 | 10,840 | 9,500 | 10,840 | +1,500 | +16.1% | 9,269 |
| 2012/11/29 | 8,440 | 9,340 | 8,150 | 9,340 | +1,500 | +19.1% | 10,850 |
| 2012/11/28 | 6,640 | 7,840 | 6,590 | 7,840 | +1,000 | +14.6% | 2,581 |
| 2012/11/27 | 7,210 | 7,300 | 6,510 | 6,840 | -220 | -3.1% | 2,068 |
| 2012/11/26 | 7,320 | 7,420 | 6,130 | 7,060 | +640 | +10% | 7,103 |
| 2012/11/22 | 6,420 | 6,420 | 6,420 | 6,420 | +1,000 | +18.5% | 560 |
| 2012/11/21 | 4,720 | 5,420 | 4,715 | 5,420 | +705 | +15% | 2,137 |
| 2012/11/20 | 4,720 | 4,720 | 4,620 | 4,715 | -5 | -0.1% | 135 |
| 2012/11/19 | 4,490 | 4,720 | 4,490 | 4,720 | +240 | +5.4% | 979 |
| 2012/11/16 | 4,355 | 4,500 | 4,300 | 4,480 | +70 | +1.6% | 611 |
| 2012/11/15 | 4,370 | 4,415 | 4,310 | 4,410 | -50 | -1.1% | 127 |
| 2012/11/14 | 4,425 | 4,575 | 4,405 | 4,460 | ±0 | ±0% | 235 |
| 2012/11/13 | 4,400 | 4,500 | 4,325 | 4,460 | +35 | +0.8% | 434 |
| 2012/11/12 | 4,510 | 4,510 | 4,305 | 4,425 | +25 | +0.6% | 438 |
| 2012/11/09 | 4,185 | 4,770 | 4,185 | 4,400 | +215 | +5.1% | 1,122 |
| 2012/11/08 | 4,060 | 4,185 | 4,060 | 4,185 | +40 | +1% | 108 |
| 2012/11/07 | 4,045 | 4,145 | 4,035 | 4,145 | -110 | -2.6% | 319 |
| 2012/11/06 | 4,175 | 4,260 | 4,025 | 4,255 | +80 | +1.9% | 297 |
| 2012/11/05 | 4,135 | 4,200 | 4,080 | 4,175 | -25 | -0.6% | 175 |
| 2012/11/02 | 4,270 | 4,400 | 4,110 | 4,200 | -200 | -4.5% | 309 |
| 2012/11/01 | 4,490 | 4,500 | 4,265 | 4,400 | -90 | -2% | 565 |
| 2012/10/31 | 4,250 | 4,740 | 4,250 | 4,490 | +270 | +6.4% | 2,431 |
| 2012/10/30 | 4,240 | 4,240 | 4,105 | 4,220 | ±0 | ±0% | 288 |
2901～
2950
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
