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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 7,430 | 7,430 | 7,140 | 7,160 | -210 | -2.8% | 153 |
| 2011/08/11 | 7,370 | 7,500 | 7,030 | 7,370 | -330 | -4.3% | 316 |
| 2011/08/10 | 7,300 | 7,700 | 7,200 | 7,700 | +320 | +4.3% | 462 |
| 2011/08/09 | 6,880 | 7,380 | 6,700 | 7,380 | -250 | -3.3% | 846 |
| 2011/08/08 | 7,700 | 7,850 | 7,440 | 7,630 | -130 | -1.7% | 294 |
| 2011/08/05 | 7,460 | 7,800 | 7,460 | 7,760 | -150 | -1.9% | 438 |
| 2011/08/04 | 7,570 | 8,300 | 7,570 | 7,910 | +220 | +2.9% | 919 |
| 2011/08/03 | 7,600 | 7,750 | 7,500 | 7,690 | -70 | -0.9% | 1,150 |
| 2011/08/02 | 7,470 | 7,800 | 7,470 | 7,760 | +160 | +2.1% | 131 |
| 2011/08/01 | 7,360 | 7,840 | 7,350 | 7,600 | +100 | +1.3% | 1,283 |
| 2011/07/29 | 7,620 | 7,720 | 7,420 | 7,500 | -470 | -5.9% | 618 |
| 2011/07/28 | 7,900 | 7,990 | 7,670 | 7,970 | -110 | -1.4% | 939 |
| 2011/07/27 | 7,890 | 8,110 | 7,770 | 8,080 | -110 | -1.3% | 844 |
| 2011/07/26 | 7,820 | 8,250 | 7,570 | 8,190 | +520 | +6.8% | 1,886 |
| 2011/07/25 | 7,510 | 7,830 | 7,450 | 7,670 | -180 | -2.3% | 344 |
| 2011/07/22 | 7,700 | 7,850 | 7,380 | 7,850 | +100 | +1.3% | 983 |
| 2011/07/21 | 7,640 | 7,870 | 7,610 | 7,750 | -190 | -2.4% | 1,376 |
| 2011/07/20 | 7,990 | 7,990 | 7,730 | 7,940 | +120 | +1.5% | 344 |
| 2011/07/19 | 7,950 | 8,180 | 7,720 | 7,820 | +20 | +0.3% | 793 |
| 2011/07/15 | 8,020 | 8,060 | 7,630 | 7,800 | -200 | -2.5% | 1,005 |
| 2011/07/14 | 8,330 | 8,390 | 7,850 | 8,000 | -250 | -3% | 1,861 |
| 2011/07/13 | 8,400 | 8,550 | 8,170 | 8,250 | -1,350 | -14.1% | 5,513 |
| 2011/07/12 | 9,410 | 9,790 | 9,310 | 9,600 | -240 | -2.4% | 1,146 |
| 2011/07/11 | 9,600 | 9,900 | 9,420 | 9,840 | -150 | -1.5% | 3,556 |
| 2011/07/08 | 8,780 | 10,000 | 8,770 | 9,990 | +1,490 | +17.5% | 7,022 |
| 2011/07/07 | 8,020 | 8,600 | 8,000 | 8,500 | +500 | +6.3% | 762 |
| 2011/07/06 | 7,740 | 8,000 | 7,730 | 8,000 | +270 | +3.5% | 265 |
| 2011/07/05 | 7,560 | 7,880 | 7,510 | 7,730 | -130 | -1.7% | 1,660 |
| 2011/07/04 | 8,010 | 8,020 | 7,810 | 7,860 | -300 | -3.7% | 524 |
| 2011/07/01 | 8,190 | 8,200 | 7,970 | 8,160 | +120 | +1.5% | 847 |
| 2011/06/30 | 8,750 | 8,750 | 7,950 | 8,040 | -680 | -7.8% | 1,599 |
| 2011/06/29 | 8,530 | 9,470 | 8,170 | 8,720 | +640 | +7.9% | 4,769 |
| 2011/06/28 | 8,090 | 8,100 | 7,910 | 8,080 | -10 | -0.1% | 947 |
| 2011/06/27 | 8,000 | 8,290 | 7,990 | 8,090 | -350 | -4.1% | 942 |
| 2011/06/24 | 8,020 | 8,650 | 8,000 | 8,440 | +570 | +7.2% | 1,806 |
| 2011/06/23 | 8,220 | 8,220 | 7,550 | 7,870 | -780 | -9% | 2,080 |
| 2011/06/22 | 8,470 | 9,100 | 8,350 | 8,650 | +330 | +4% | 1,820 |
| 2011/06/21 | 8,760 | 8,790 | 8,190 | 8,320 | -290 | -3.4% | 1,461 |
| 2011/06/20 | 9,090 | 9,190 | 8,500 | 8,610 | -1,080 | -11.1% | 1,897 |
| 2011/06/17 | 9,810 | 9,890 | 9,300 | 9,690 | -390 | -3.9% | 1,989 |
| 2011/06/16 | 11,100 | 11,140 | 10,010 | 10,080 | -1,720 | -14.6% | 2,518 |
| 2011/06/15 | 11,600 | 12,620 | 11,060 | 11,800 | -100 | -0.8% | 3,588 |
| 2011/06/14 | 11,100 | 11,980 | 10,610 | 11,900 | +1,400 | +13.3% | 3,789 |
| 2011/06/13 | 9,550 | 10,900 | 9,500 | 10,500 | +840 | +8.7% | 3,608 |
| 2011/06/10 | 10,640 | 12,000 | 9,540 | 9,660 | -380 | -3.8% | 8,408 |
| 2011/06/09 | 8,800 | 10,040 | 8,600 | 10,040 | +1,500 | +17.6% | 4,193 |
| 2011/06/08 | 8,410 | 8,650 | 7,950 | 8,540 | +280 | +3.4% | 1,485 |
| 2011/06/07 | 8,100 | 8,650 | 7,500 | 8,260 | -440 | -5.1% | 2,264 |
| 2011/06/06 | 8,250 | 8,700 | 8,250 | 8,700 | +1,500 | +20.8% | 6,368 |
| 2011/06/03 | 6,300 | 7,210 | 6,250 | 7,200 | +960 | +15.4% | 1,541 |
3251～
3300
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
