メタリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,201 | 1,240 | 1,192 | 1,209 | +2 | +0.2% | 133,400 |
| 2023/01/24 | 1,184 | 1,247 | 1,172 | 1,207 | +96 | +8.6% | 383,900 |
| 2023/01/23 | 1,124 | 1,124 | 1,104 | 1,111 | +17 | +1.6% | 35,600 |
| 2023/01/20 | 1,091 | 1,102 | 1,069 | 1,094 | +3 | +0.3% | 34,400 |
| 2023/01/19 | 1,100 | 1,103 | 1,088 | 1,091 | -22 | -2% | 36,100 |
| 2023/01/18 | 1,088 | 1,119 | 1,076 | 1,113 | +38 | +3.5% | 65,800 |
| 2023/01/17 | 1,130 | 1,130 | 1,065 | 1,075 | -25 | -2.3% | 81,000 |
| 2023/01/16 | 1,165 | 1,166 | 1,091 | 1,100 | -177 | -13.9% | 230,400 |
| 2023/01/13 | 1,286 | 1,290 | 1,256 | 1,277 | -23 | -1.8% | 78,500 |
| 2023/01/12 | 1,270 | 1,304 | 1,238 | 1,300 | +26 | +2% | 106,400 |
| 2023/01/11 | 1,249 | 1,313 | 1,249 | 1,274 | +28 | +2.2% | 150,100 |
| 2023/01/10 | 1,170 | 1,253 | 1,170 | 1,246 | +97 | +8.4% | 106,300 |
| 2023/01/06 | 1,155 | 1,163 | 1,135 | 1,149 | -6 | -0.5% | 32,100 |
| 2023/01/05 | 1,161 | 1,187 | 1,132 | 1,155 | -5 | -0.4% | 48,500 |
| 2023/01/04 | 1,198 | 1,198 | 1,160 | 1,160 | -54 | -4.4% | 61,300 |
| 2022/12/30 | 1,221 | 1,241 | 1,195 | 1,214 | -14 | -1.1% | 114,200 |
| 2022/12/29 | 1,122 | 1,259 | 1,112 | 1,228 | +93 | +8.2% | 313,700 |
| 2022/12/28 | 1,188 | 1,212 | 1,085 | 1,135 | +17 | +1.5% | 325,100 |
| 2022/12/27 | 1,095 | 1,154 | 1,092 | 1,118 | +32 | +2.9% | 109,800 |
| 2022/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | +12 | +1.1% | 46,100 |
| 2022/12/23 | 1,100 | 1,100 | 1,055 | 1,074 | -32 | -2.9% | 60,000 |
| 2022/12/22 | 1,142 | 1,142 | 1,104 | 1,106 | -23 | -2% | 39,500 |
| 2022/12/21 | 1,151 | 1,160 | 1,129 | 1,129 | -30 | -2.6% | 42,000 |
| 2022/12/20 | 1,184 | 1,210 | 1,139 | 1,159 | -30 | -2.5% | 97,400 |
| 2022/12/19 | 1,198 | 1,205 | 1,182 | 1,189 | -14 | -1.2% | 34,100 |
| 2022/12/16 | 1,190 | 1,206 | 1,186 | 1,203 | -3 | -0.2% | 26,400 |
| 2022/12/15 | 1,180 | 1,210 | 1,172 | 1,206 | +20 | +1.7% | 34,000 |
| 2022/12/14 | 1,200 | 1,200 | 1,180 | 1,186 | -14 | -1.2% | 28,800 |
| 2022/12/13 | 1,233 | 1,234 | 1,194 | 1,200 | -34 | -2.8% | 59,800 |
| 2022/12/12 | 1,230 | 1,239 | 1,210 | 1,234 | +2 | +0.2% | 39,100 |
| 2022/12/09 | 1,223 | 1,250 | 1,223 | 1,232 | -15 | -1.2% | 35,700 |
| 2022/12/08 | 1,254 | 1,254 | 1,210 | 1,247 | +9 | +0.7% | 32,300 |
| 2022/12/07 | 1,232 | 1,260 | 1,215 | 1,238 | +2 | +0.2% | 38,100 |
| 2022/12/06 | 1,251 | 1,260 | 1,231 | 1,236 | -32 | -2.5% | 46,200 |
| 2022/12/05 | 1,265 | 1,310 | 1,230 | 1,268 | -8 | -0.6% | 78,300 |
| 2022/12/02 | 1,253 | 1,276 | 1,253 | 1,276 | +23 | +1.8% | 34,600 |
| 2022/12/01 | 1,256 | 1,256 | 1,225 | 1,253 | +27 | +2.2% | 35,900 |
| 2022/11/30 | 1,269 | 1,269 | 1,216 | 1,226 | -37 | -2.9% | 51,900 |
| 2022/11/29 | 1,251 | 1,275 | 1,241 | 1,263 | +2 | +0.2% | 49,700 |
| 2022/11/28 | 1,321 | 1,322 | 1,260 | 1,261 | -51 | -3.9% | 100,700 |
| 2022/11/25 | 1,257 | 1,331 | 1,244 | 1,312 | +57 | +4.5% | 155,100 |
| 2022/11/24 | 1,258 | 1,293 | 1,239 | 1,255 | +19 | +1.5% | 86,100 |
| 2022/11/22 | 1,211 | 1,324 | 1,211 | 1,236 | +48 | +4% | 326,200 |
| 2022/11/21 | 1,261 | 1,263 | 1,184 | 1,188 | -87 | -6.8% | 182,300 |
| 2022/11/18 | 1,313 | 1,313 | 1,262 | 1,275 | -38 | -2.9% | 146,900 |
| 2022/11/17 | 1,309 | 1,345 | 1,280 | 1,313 | +7 | +0.5% | 245,200 |
| 2022/11/16 | 1,145 | 1,344 | 1,145 | 1,306 | +158 | +13.8% | 629,300 |
| 2022/11/15 | 1,071 | 1,148 | 1,070 | 1,148 | +77 | +7.2% | 85,400 |
| 2022/11/14 | 1,062 | 1,085 | 1,062 | 1,071 | -2 | -0.2% | 27,200 |
| 2022/11/11 | 1,100 | 1,108 | 1,071 | 1,073 | +12 | +1.1% | 30,300 |
451～
500
件表示中 / 2203件
類似銘柄と比較する
現在ご覧いただいている「メタリアル」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 |
|---|---|---|---|---|---|---|---|---|
| メタリアル | 75,900円 | +11.1% | -50.2% | 0.00% | 27.55倍 | 4.45倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| グラッドキュ | 100,000円 | +0.1% | - | 0.00% | - | 6.43倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| プラネット | 125,100円 | +2.1% | -26.2% | 3.48% | 23.70倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| マーチャント | 27,100円 | +95.1% | - | 0.74% | 30.52倍 | 1.98倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ダイブ | 287,700円 | +18.1% | +48.7% | 0.00% | 15.40倍 | 4.22倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
市場注目の銘柄
チャート関連のコラム
