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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,152 | 1,249 | 1,152 | 1,239 | +60 | +5.1% | 241,900 |
| 2022/01/14 | 1,190 | 1,198 | 1,153 | 1,179 | -47 | -3.8% | 218,200 |
| 2022/01/13 | 1,294 | 1,294 | 1,226 | 1,226 | -55 | -4.3% | 149,700 |
| 2022/01/12 | 1,310 | 1,328 | 1,274 | 1,281 | -25 | -1.9% | 128,700 |
| 2022/01/11 | 1,247 | 1,317 | 1,219 | 1,306 | +53 | +4.2% | 255,000 |
| 2022/01/07 | 1,313 | 1,335 | 1,236 | 1,253 | -43 | -3.3% | 242,700 |
| 2022/01/06 | 1,323 | 1,356 | 1,286 | 1,296 | -77 | -5.6% | 263,100 |
| 2022/01/05 | 1,471 | 1,475 | 1,354 | 1,373 | -126 | -8.4% | 356,300 |
| 2022/01/04 | 1,501 | 1,528 | 1,442 | 1,499 | +5 | +0.3% | 493,900 |
| 2021/12/30 | 1,394 | 1,515 | 1,366 | 1,494 | +100 | +7.2% | 599,300 |
| 2021/12/29 | 1,323 | 1,407 | 1,309 | 1,394 | +83 | +6.3% | 308,700 |
| 2021/12/28 | 1,305 | 1,335 | 1,297 | 1,311 | +8 | +0.6% | 172,900 |
| 2021/12/27 | 1,345 | 1,345 | 1,290 | 1,303 | -45 | -3.3% | 202,500 |
| 2021/12/24 | 1,350 | 1,378 | 1,337 | 1,348 | -11 | -0.8% | 199,800 |
| 2021/12/23 | 1,380 | 1,392 | 1,337 | 1,359 | +29 | +2.2% | 301,800 |
| 2021/12/22 | 1,310 | 1,338 | 1,290 | 1,330 | +17 | +1.3% | 178,600 |
| 2021/12/21 | 1,296 | 1,329 | 1,279 | 1,313 | +35 | +2.7% | 216,200 |
| 2021/12/20 | 1,320 | 1,358 | 1,262 | 1,278 | -65 | -4.8% | 386,100 |
| 2021/12/17 | 1,353 | 1,410 | 1,315 | 1,343 | -40 | -2.9% | 439,500 |
| 2021/12/16 | 1,320 | 1,397 | 1,318 | 1,383 | +77 | +5.9% | 431,300 |
| 2021/12/15 | 1,410 | 1,420 | 1,295 | 1,306 | -121 | -8.5% | 636,300 |
| 2021/12/14 | 1,414 | 1,580 | 1,391 | 1,427 | +2 | +0.1% | 1,537,500 |
| 2021/12/13 | 1,381 | 1,434 | 1,349 | 1,425 | +94 | +7.1% | 429,500 |
| 2021/12/10 | 1,341 | 1,369 | 1,316 | 1,331 | -16 | -1.2% | 280,400 |
| 2021/12/09 | 1,371 | 1,475 | 1,340 | 1,347 | -8 | -0.6% | 963,400 |
| 2021/12/08 | 1,340 | 1,365 | 1,300 | 1,355 | +20 | +1.5% | 423,800 |
| 2021/12/07 | 1,250 | 1,340 | 1,223 | 1,335 | +134 | +11.2% | 710,700 |
| 2021/12/06 | 1,139 | 1,212 | 1,125 | 1,201 | +86 | +7.7% | 313,500 |
| 2021/12/03 | 1,091 | 1,122 | 1,065 | 1,115 | +54 | +5.1% | 180,300 |
| 2021/12/02 | 1,118 | 1,157 | 1,061 | 1,061 | -91 | -7.9% | 258,600 |
| 2021/12/01 | 1,238 | 1,258 | 1,144 | 1,152 | +28 | +2.5% | 623,800 |
| 2021/11/30 | 1,119 | 1,158 | 1,107 | 1,124 | +50 | +4.7% | 185,500 |
| 2021/11/29 | 1,069 | 1,113 | 1,059 | 1,074 | -24 | -2.2% | 176,400 |
| 2021/11/26 | 1,131 | 1,139 | 1,097 | 1,098 | -42 | -3.7% | 161,600 |
| 2021/11/25 | 1,180 | 1,183 | 1,140 | 1,140 | -34 | -2.9% | 90,500 |
| 2021/11/24 | 1,190 | 1,195 | 1,160 | 1,174 | -32 | -2.7% | 93,000 |
| 2021/11/22 | 1,160 | 1,213 | 1,146 | 1,206 | +39 | +3.3% | 133,400 |
| 2021/11/19 | 1,209 | 1,227 | 1,160 | 1,167 | -53 | -4.3% | 281,700 |
| 2021/11/18 | 1,288 | 1,300 | 1,212 | 1,220 | -57 | -4.5% | 295,400 |
| 2021/11/17 | 1,315 | 1,315 | 1,253 | 1,277 | -27 | -2.1% | 362,600 |
| 2021/11/16 | 1,344 | 1,370 | 1,304 | 1,304 | -7 | -0.5% | 407,400 |
| 2021/11/15 | 1,248 | 1,323 | 1,240 | 1,311 | +71 | +5.7% | 320,900 |
| 2021/11/12 | 1,221 | 1,249 | 1,211 | 1,240 | +5 | +0.4% | 197,200 |
| 2021/11/11 | 1,240 | 1,261 | 1,213 | 1,235 | -31 | -2.4% | 358,400 |
| 2021/11/10 | 1,348 | 1,364 | 1,241 | 1,266 | -57 | -4.3% | 583,700 |
| 2021/11/09 | 1,413 | 1,466 | 1,306 | 1,323 | -120 | -8.3% | 1,350,200 |
| 2021/11/08 | 1,375 | 1,534 | 1,287 | 1,443 | +67 | +4.9% | 3,182,500 |
| 2021/11/05 | 1,390 | 1,442 | 1,280 | 1,376 | -24 | -1.7% | 1,845,200 |
| 2021/11/04 | 1,276 | 1,516 | 1,230 | 1,400 | +184 | +15.1% | 4,451,400 |
| 2021/11/02 | 1,331 | 1,347 | 1,189 | 1,216 | -53 | -4.2% | 1,623,800 |
701～
750
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
