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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,748 | 1,850 | 1,730 | 1,850 | +102 | +5.8% | 1,123 |
| 2010/08/04 | 1,680 | 1,748 | 1,500 | 1,748 | +18 | +1% | 362 |
| 2010/08/03 | 1,780 | 1,780 | 1,580 | 1,730 | +69 | +4.2% | 494 |
| 2010/08/02 | 1,600 | 1,679 | 1,545 | 1,661 | +162 | +10.8% | 491 |
| 2010/07/30 | 1,470 | 1,500 | 1,470 | 1,499 | +19 | +1.3% | 375 |
| 2010/07/29 | 1,450 | 1,480 | 1,423 | 1,480 | +56 | +3.9% | 255 |
| 2010/07/28 | 1,421 | 1,450 | 1,382 | 1,424 | -20 | -1.4% | 723 |
| 2010/07/27 | 1,459 | 1,496 | 1,380 | 1,444 | -125 | -8% | 1,748 |
| 2010/07/26 | 1,650 | 1,651 | 1,372 | 1,569 | -131 | -7.7% | 2,917 |
| 2010/07/23 | 1,645 | 1,700 | 1,600 | 1,700 | ±0 | ±0% | 154 |
| 2010/07/22 | 1,611 | 1,700 | 1,565 | 1,700 | -70 | -4% | 106 |
| 2010/07/21 | 1,720 | 1,790 | 1,643 | 1,770 | -80 | -4.3% | 520 |
| 2010/07/20 | 1,728 | 1,850 | 1,700 | 1,850 | -38 | -2% | 230 |
| 2010/07/16 | 1,800 | 1,888 | 1,751 | 1,888 | +8 | +0.4% | 22 |
| 2010/07/15 | 1,870 | 1,880 | 1,800 | 1,880 | -9 | -0.5% | 112 |
| 2010/07/14 | 1,899 | 1,899 | 1,850 | 1,889 | +39 | +2.1% | 138 |
| 2010/07/13 | 1,840 | 1,850 | 1,840 | 1,850 | +35 | +1.9% | 121 |
| 2010/07/12 | 1,810 | 1,840 | 1,810 | 1,815 | -20 | -1.1% | 185 |
| 2010/07/09 | 1,800 | 1,835 | 1,790 | 1,835 | +84 | +4.8% | 289 |
| 2010/07/08 | 1,751 | 1,759 | 1,750 | 1,751 | - | - | 56 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,799 | 1,799 | 1,799 | 1,799 | +129 | +7.7% | 9 |
| 2010/07/05 | 1,670 | 1,670 | 1,670 | 1,670 | -30 | -1.8% | 1 |
| 2010/07/02 | 1,655 | 1,700 | 1,655 | 1,700 | -1 | -0.1% | 12 |
| 2010/07/01 | 1,770 | 1,790 | 1,700 | 1,701 | -29 | -1.7% | 66 |
| 2010/06/30 | 1,700 | 1,770 | 1,700 | 1,730 | +18 | +1.1% | 67 |
| 2010/06/29 | 1,720 | 1,720 | 1,712 | 1,712 | -88 | -4.9% | 3 |
| 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 |
3501～
3550
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
