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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/19 | 1,500 | 1,590 | 1,500 | 1,590 | +90 | +6% | 27 |
| 2010/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | +47 | +3.2% | 8 |
| 2010/10/15 | 1,475 | 1,539 | 1,453 | 1,453 | -22 | -1.5% | 49 |
| 2010/10/14 | 1,599 | 1,599 | 1,475 | 1,475 | -25 | -1.7% | 120 |
| 2010/10/13 | 1,530 | 1,600 | 1,495 | 1,500 | -190 | -11.2% | 630 |
| 2010/10/12 | 1,690 | 1,800 | 1,690 | 1,690 | -191 | -10.2% | 106 |
| 2010/10/08 | 1,760 | 1,881 | 1,712 | 1,881 | +116 | +6.6% | 124 |
| 2010/10/07 | 1,710 | 1,873 | 1,710 | 1,765 | -95 | -5.1% | 54 |
| 2010/10/06 | 1,982 | 1,982 | 1,860 | 1,860 | -45 | -2.4% | 4 |
| 2010/10/05 | 1,910 | 1,910 | 1,905 | 1,905 | -45 | -2.3% | 4 |
| 2010/10/04 | 2,000 | 2,000 | 1,950 | 1,950 | +40 | +2.1% | 9 |
| 2010/10/01 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 4 |
| 2010/09/30 | 1,872 | 1,909 | 1,872 | 1,909 | -1 | -0.1% | 7 |
| 2010/09/29 | 1,998 | 1,998 | 1,910 | 1,910 | -100 | -5% | 29 |
| 2010/09/28 | 1,950 | 2,020 | 1,900 | 2,010 | +10 | +0.5% | 90 |
| 2010/09/27 | 2,071 | 2,100 | 1,920 | 2,000 | -120 | -5.7% | 658 |
| 2010/09/24 | 2,250 | 2,250 | 1,900 | 2,120 | -30 | -1.4% | 88 |
| 2010/09/22 | 2,100 | 2,500 | 2,095 | 2,150 | +50 | +2.4% | 293 |
3601～
3650
件表示中 / 3768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 | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 |
| ミスミＧ | 219,200円 | +5.0% | -13.2% | 1.79% | 19.57倍 | 1.73倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| メディパル | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05倍 | 0.89倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
