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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,800 | 1,800 | 1,800 | 1,800 | -1 | -0.1% | 14 |
| 2010/06/25 | 1,889 | 1,889 | 1,778 | 1,801 | -90 | -4.8% | 41 |
| 2010/06/24 | 1,891 | 1,891 | 1,891 | 1,891 | +31 | +1.7% | 12 |
| 2010/06/23 | 1,840 | 1,860 | 1,840 | 1,860 | +20 | +1.1% | 46 |
| 2010/06/22 | 1,800 | 1,840 | 1,800 | 1,840 | +40 | +2.2% | 41 |
| 2010/06/21 | 1,780 | 1,800 | 1,780 | 1,800 | - | - | 11 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 1,830 | 1,830 | 1,750 | 1,755 | -95 | -5.1% | 28 |
| 2010/06/16 | 1,742 | 1,850 | 1,740 | 1,850 | +110 | +6.3% | 89 |
| 2010/06/15 | 1,761 | 1,761 | 1,740 | 1,740 | -24 | -1.4% | 26 |
| 2010/06/14 | 1,765 | 1,765 | 1,700 | 1,764 | +4 | +0.2% | 78 |
| 2010/06/11 | 1,757 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 30 |
| 2010/06/10 | 1,740 | 1,755 | 1,720 | 1,755 | +15 | +0.9% | 20 |
| 2010/06/09 | 1,735 | 1,740 | 1,735 | 1,740 | +2 | +0.1% | 60 |
| 2010/06/08 | 1,690 | 1,738 | 1,683 | 1,738 | +52 | +3.1% | 44 |
| 2010/06/07 | 1,710 | 1,710 | 1,686 | 1,686 | -24 | -1.4% | 59 |
| 2010/06/04 | 1,710 | 1,735 | 1,710 | 1,710 | +10 | +0.6% | 59 |
| 2010/06/03 | 1,739 | 1,739 | 1,700 | 1,700 | -35 | -2% | 48 |
| 2010/06/02 | 1,745 | 1,745 | 1,690 | 1,735 | +25 | +1.5% | 42 |
| 2010/06/01 | 1,743 | 1,749 | 1,686 | 1,710 | +5 | +0.3% | 33 |
| 2010/05/31 | 1,710 | 1,745 | 1,680 | 1,705 | +45 | +2.7% | 38 |
| 2010/05/28 | 1,740 | 1,740 | 1,650 | 1,660 | -64 | -3.7% | 272 |
| 2010/05/27 | 1,700 | 1,747 | 1,690 | 1,724 | +24 | +1.4% | 212 |
| 2010/05/26 | 1,700 | 1,749 | 1,700 | 1,700 | ±0 | ±0% | 26 |
| 2010/05/25 | 1,730 | 1,733 | 1,700 | 1,700 | -39 | -2.2% | 287 |
| 2010/05/24 | 1,730 | 1,739 | 1,724 | 1,739 | -6 | -0.3% | 6 |
| 2010/05/21 | 1,698 | 1,745 | 1,698 | 1,745 | -33 | -1.9% | 233 |
| 2010/05/20 | 1,713 | 1,778 | 1,704 | 1,778 | +65 | +3.8% | 78 |
| 2010/05/19 | 1,721 | 1,795 | 1,710 | 1,713 | -37 | -2.1% | 148 |
| 2010/05/18 | 1,803 | 1,809 | 1,750 | 1,750 | -50 | -2.8% | 82 |
| 2010/05/17 | 1,797 | 1,819 | 1,784 | 1,800 | -38 | -2.1% | 66 |
| 2010/05/14 | 1,839 | 1,839 | 1,782 | 1,838 | -2 | -0.1% | 75 |
| 2010/05/13 | 1,785 | 1,845 | 1,781 | 1,840 | -25 | -1.3% | 118 |
| 2010/05/12 | 1,811 | 1,865 | 1,781 | 1,865 | +15 | +0.8% | 68 |
| 2010/05/11 | 1,850 | 1,850 | 1,800 | 1,850 | -50 | -2.6% | 140 |
| 2010/05/10 | 1,860 | 1,910 | 1,767 | 1,900 | ±0 | ±0% | 107 |
| 2010/05/07 | 1,877 | 1,900 | 1,701 | 1,900 | +24 | +1.3% | 273 |
| 2010/05/06 | 1,940 | 1,940 | 1,872 | 1,876 | -44 | -2.3% | 68 |
| 2010/04/30 | 1,921 | 1,930 | 1,862 | 1,920 | -40 | -2% | 201 |
| 2010/04/28 | 1,950 | 1,999 | 1,873 | 1,960 | -15 | -0.8% | 336 |
| 2010/04/27 | 1,900 | 1,975 | 1,880 | 1,975 | +115 | +6.2% | 762 |
| 2010/04/26 | 1,999 | 2,030 | 1,852 | 1,860 | -100 | -5.1% | 369 |
| 2010/04/23 | 1,927 | 1,980 | 1,899 | 1,960 | +35 | +1.8% | 441 |
| 2010/04/22 | 1,930 | 1,930 | 1,850 | 1,925 | +35 | +1.9% | 18 |
| 2010/04/21 | 1,840 | 1,920 | 1,840 | 1,890 | +40 | +2.2% | 262 |
| 2010/04/20 | 1,880 | 1,900 | 1,850 | 1,850 | -30 | -1.6% | 240 |
| 2010/04/19 | 1,785 | 1,890 | 1,785 | 1,880 | +40 | +2.2% | 143 |
| 2010/04/16 | 1,842 | 1,999 | 1,833 | 1,840 | ±0 | ±0% | 371 |
| 2010/04/15 | 1,938 | 1,938 | 1,800 | 1,840 | -80 | -4.2% | 195 |
| 2010/04/14 | 1,900 | 1,960 | 1,841 | 1,920 | -155 | -7.5% | 820 |
3401～
3450
件表示中 / 3459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 | 6,000円 | -42.5% | - | 0.00% | - | 8.44倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
| ナ・デックス | 111,400円 | -2.8% | -39.4% | 3.14% | 11.95倍 | 0.51倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| オーウエル | 94,100円 | +1.3% | +11.4% | 3.72% | 10.69倍 | 0.46倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| 大 光 | 63,900円 | +8.5% | +36.6% | 1.72% | 15.14倍 | 1.62倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| デリカフーズ | 57,200円 | +4.1% | -16.5% | 2.10% | 14.33倍 | 1.06倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
