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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,635 | 1,635 | 1,571 | 1,625 | +25 | +1.6% | 65 |
| 2010/12/30 | 1,600 | 1,675 | 1,562 | 1,600 | -10 | -0.6% | 297 |
| 2010/12/29 | 1,790 | 1,850 | 1,570 | 1,610 | +60 | +3.9% | 1,225 |
| 2010/12/28 | 1,769 | 1,769 | 1,543 | 1,550 | -200 | -11.4% | 267 |
| 2010/12/27 | 1,722 | 1,750 | 1,720 | 1,750 | -48 | -2.7% | 20 |
| 2010/12/24 | 1,723 | 1,801 | 1,715 | 1,798 | +75 | +4.4% | 46 |
| 2010/12/22 | 1,740 | 1,779 | 1,720 | 1,723 | -67 | -3.7% | 33 |
| 2010/12/21 | 1,790 | 1,800 | 1,725 | 1,790 | ±0 | ±0% | 34 |
| 2010/12/20 | 1,750 | 1,790 | 1,720 | 1,790 | +40 | +2.3% | 4 |
| 2010/12/17 | 1,739 | 1,809 | 1,739 | 1,750 | -69 | -3.8% | 26 |
| 2010/12/16 | 1,833 | 1,833 | 1,753 | 1,819 | +14 | +0.8% | 4 |
| 2010/12/15 | 1,753 | 1,828 | 1,735 | 1,805 | -5 | -0.3% | 74 |
| 2010/12/14 | 1,800 | 1,810 | 1,800 | 1,810 | +8 | +0.4% | 7 |
| 2010/12/13 | 1,800 | 1,805 | 1,735 | 1,802 | +62 | +3.6% | 17 |
| 2010/12/10 | 1,800 | 1,834 | 1,740 | 1,740 | -109 | -5.9% | 149 |
| 2010/12/09 | 1,859 | 1,859 | 1,740 | 1,849 | -3 | -0.2% | 116 |
| 2010/12/08 | 1,800 | 1,859 | 1,750 | 1,852 | +122 | +7.1% | 42 |
| 2010/12/07 | 1,800 | 1,810 | 1,700 | 1,730 | -65 | -3.6% | 90 |
| 2010/12/06 | 1,820 | 1,840 | 1,785 | 1,795 | -64 | -3.4% | 26 |
| 2010/12/03 | 1,857 | 1,859 | 1,700 | 1,859 | -38 | -2% | 61 |
| 2010/12/02 | 1,760 | 1,940 | 1,751 | 1,897 | +97 | +5.4% | 41 |
| 2010/12/01 | 1,800 | 1,840 | 1,800 | 1,800 | +5 | +0.3% | 7 |
| 2010/11/30 | 1,793 | 1,795 | 1,713 | 1,795 | -5 | -0.3% | 7 |
| 2010/11/29 | 1,710 | 1,850 | 1,710 | 1,800 | +90 | +5.3% | 196 |
| 2010/11/26 | 1,670 | 1,859 | 1,630 | 1,710 | +80 | +4.9% | 84 |
| 2010/11/25 | 1,680 | 1,689 | 1,616 | 1,630 | -59 | -3.5% | 36 |
| 2010/11/24 | 1,575 | 1,710 | 1,575 | 1,689 | +127 | +8.1% | 35 |
| 2010/11/22 | 1,556 | 1,600 | 1,556 | 1,562 | -28 | -1.8% | 38 |
| 2010/11/19 | 1,578 | 1,655 | 1,555 | 1,590 | -10 | -0.6% | 30 |
| 2010/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1 |
| 2010/11/17 | 1,640 | 1,640 | 1,545 | 1,600 | -40 | -2.4% | 41 |
| 2010/11/16 | 1,560 | 1,640 | 1,551 | 1,640 | +85 | +5.5% | 18 |
| 2010/11/15 | 1,555 | 1,555 | 1,550 | 1,555 | ±0 | ±0% | 18 |
| 2010/11/12 | 1,591 | 1,600 | 1,555 | 1,555 | -20 | -1.3% | 30 |
| 2010/11/11 | 1,612 | 1,612 | 1,560 | 1,575 | - | - | 183 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 1,560 | 1,679 | 1,560 | 1,679 | +79 | +4.9% | 21 |
| 2010/11/08 | 1,600 | 1,680 | 1,580 | 1,600 | ±0 | ±0% | 141 |
| 2010/11/05 | 1,450 | 1,600 | 1,450 | 1,600 | +81 | +5.3% | 62 |
| 2010/11/04 | 1,520 | 1,520 | 1,451 | 1,519 | -1 | -0.1% | 54 |
| 2010/11/02 | 1,581 | 1,645 | 1,520 | 1,520 | -180 | -10.6% | 67 |
| 2010/11/01 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 160 |
| 2010/10/29 | 1,699 | 1,700 | 1,699 | 1,700 | +20 | +1.2% | 70 |
| 2010/10/28 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 3 |
| 2010/10/27 | 1,630 | 1,680 | 1,613 | 1,680 | +60 | +3.7% | 53 |
| 2010/10/26 | 1,560 | 1,620 | 1,560 | 1,620 | -80 | -4.7% | 49 |
| 2010/10/25 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 5 |
| 2010/10/22 | 1,755 | 1,755 | 1,595 | 1,700 | -54 | -3.1% | 29 |
| 2010/10/21 | 1,680 | 1,754 | 1,630 | 1,754 | +154 | +9.6% | 86 |
| 2010/10/20 | 1,670 | 1,680 | 1,600 | 1,600 | +10 | +0.6% | 160 |
3401～
3450
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
