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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,048 | 1,056 | 1,034 | 1,036 | -2 | -0.2% | 10,200 |
| 2022/11/04 | 1,042 | 1,044 | 1,020 | 1,038 | -16 | -1.5% | 17,400 |
| 2022/11/02 | 1,054 | 1,065 | 1,040 | 1,054 | ±0 | ±0% | 12,900 |
| 2022/11/01 | 1,057 | 1,073 | 1,053 | 1,054 | -9 | -0.8% | 13,800 |
| 2022/10/31 | 1,079 | 1,079 | 1,054 | 1,063 | -16 | -1.5% | 18,700 |
| 2022/10/28 | 1,067 | 1,099 | 1,054 | 1,079 | ±0 | ±0% | 20,100 |
| 2022/10/27 | 1,085 | 1,090 | 1,075 | 1,079 | -15 | -1.4% | 9,100 |
| 2022/10/26 | 1,097 | 1,115 | 1,092 | 1,094 | -7 | -0.6% | 13,600 |
| 2022/10/25 | 1,082 | 1,114 | 1,072 | 1,101 | +19 | +1.8% | 37,100 |
| 2022/10/24 | 1,118 | 1,118 | 1,057 | 1,082 | -19 | -1.7% | 29,600 |
| 2022/10/21 | 1,130 | 1,130 | 1,101 | 1,101 | -34 | -3% | 27,000 |
| 2022/10/20 | 1,111 | 1,135 | 1,107 | 1,135 | +15 | +1.3% | 17,600 |
| 2022/10/19 | 1,147 | 1,160 | 1,120 | 1,120 | +18 | +1.6% | 69,000 |
| 2022/10/18 | 1,124 | 1,131 | 1,102 | 1,102 | +2 | +0.2% | 33,800 |
| 2022/10/17 | 1,134 | 1,166 | 1,093 | 1,100 | +56 | +5.4% | 160,200 |
| 2022/10/14 | 1,028 | 1,045 | 1,019 | 1,044 | +21 | +2.1% | 28,900 |
| 2022/10/13 | 1,021 | 1,023 | 1,006 | 1,023 | -4 | -0.4% | 21,600 |
| 2022/10/12 | 1,021 | 1,033 | 1,017 | 1,027 | +4 | +0.4% | 11,000 |
| 2022/10/11 | 1,051 | 1,051 | 1,005 | 1,023 | -43 | -4% | 22,400 |
| 2022/10/07 | 1,064 | 1,082 | 1,063 | 1,066 | +2 | +0.2% | 20,600 |
| 2022/10/06 | 1,054 | 1,067 | 1,050 | 1,064 | +30 | +2.9% | 18,400 |
| 2022/10/05 | 1,081 | 1,081 | 1,034 | 1,034 | -24 | -2.3% | 14,800 |
| 2022/10/04 | 1,026 | 1,058 | 1,024 | 1,058 | +42 | +4.1% | 20,800 |
| 2022/10/03 | 990 | 1,027 | 987 | 1,016 | +6 | +0.6% | 30,300 |
| 2022/09/30 | 1,002 | 1,012 | 990 | 1,010 | -8 | -0.8% | 22,000 |
| 2022/09/29 | 1,038 | 1,039 | 1,010 | 1,018 | +5 | +0.5% | 17,700 |
| 2022/09/28 | 1,034 | 1,034 | 979 | 1,013 | -16 | -1.6% | 42,600 |
| 2022/09/27 | 1,052 | 1,069 | 1,025 | 1,029 | -26 | -2.5% | 32,000 |
| 2022/09/26 | 1,060 | 1,079 | 1,053 | 1,055 | -31 | -2.9% | 23,400 |
| 2022/09/22 | 1,095 | 1,095 | 1,065 | 1,086 | -9 | -0.8% | 5,900 |
| 2022/09/21 | 1,126 | 1,126 | 1,073 | 1,095 | -12 | -1.1% | 22,100 |
| 2022/09/20 | 1,142 | 1,150 | 1,100 | 1,107 | -35 | -3.1% | 30,300 |
| 2022/09/16 | 1,162 | 1,162 | 1,130 | 1,142 | -20 | -1.7% | 28,200 |
| 2022/09/15 | 1,161 | 1,178 | 1,161 | 1,162 | -2 | -0.2% | 13,400 |
| 2022/09/14 | 1,130 | 1,167 | 1,130 | 1,164 | -9 | -0.8% | 24,500 |
| 2022/09/13 | 1,182 | 1,200 | 1,173 | 1,173 | -9 | -0.8% | 35,500 |
| 2022/09/12 | 1,189 | 1,190 | 1,167 | 1,182 | +12 | +1% | 34,800 |
| 2022/09/09 | 1,149 | 1,175 | 1,148 | 1,170 | +27 | +2.4% | 39,500 |
| 2022/09/08 | 1,157 | 1,157 | 1,130 | 1,143 | +12 | +1.1% | 10,900 |
| 2022/09/07 | 1,153 | 1,161 | 1,126 | 1,131 | -34 | -2.9% | 26,100 |
| 2022/09/06 | 1,170 | 1,187 | 1,146 | 1,165 | +19 | +1.7% | 25,700 |
| 2022/09/05 | 1,125 | 1,148 | 1,124 | 1,146 | +20 | +1.8% | 12,800 |
| 2022/09/02 | 1,146 | 1,146 | 1,125 | 1,126 | -29 | -2.5% | 27,900 |
| 2022/09/01 | 1,157 | 1,165 | 1,140 | 1,155 | -14 | -1.2% | 27,100 |
| 2022/08/31 | 1,156 | 1,183 | 1,154 | 1,169 | -10 | -0.8% | 16,600 |
| 2022/08/30 | 1,143 | 1,179 | 1,143 | 1,179 | +43 | +3.8% | 28,100 |
| 2022/08/29 | 1,107 | 1,150 | 1,107 | 1,136 | -8 | -0.7% | 28,800 |
| 2022/08/26 | 1,164 | 1,172 | 1,141 | 1,144 | -19 | -1.6% | 23,500 |
| 2022/08/25 | 1,157 | 1,178 | 1,131 | 1,163 | ±0 | ±0% | 50,200 |
| 2022/08/24 | 1,119 | 1,185 | 1,107 | 1,163 | +44 | +3.9% | 74,100 |
601～
650
件表示中 / 2300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 | 49,800円 | - | - | 0.00% | - | 2.62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 |
| アソインター | 57,200円 | +8.0% | +11.4% | 3.50% | 13.30倍 | 2.07倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| Ｅｎｊｉｎ | 76,100円 | -17.3% | -34.0% | 4.99% | 10.87倍 | 1.22倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ＷＯＬＶＥＳ | 67,700円 | +11.0% | +11.0% | 0.00% | 9.02倍 | 2.21倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| サイネックス | 83,400円 | +0.7% | +1.2% | 1.80% | 11.99倍 | 0.60倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
