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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 3,530 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 49,200 |
| 2020/08/05 | 3,540 | 3,545 | 3,460 | 3,520 | +5 | +0.1% | 62,600 |
| 2020/08/04 | 3,500 | 3,565 | 3,485 | 3,515 | +55 | +1.6% | 56,800 |
| 2020/08/03 | 3,395 | 3,505 | 3,395 | 3,460 | +75 | +2.2% | 70,000 |
| 2020/07/31 | 3,450 | 3,460 | 3,380 | 3,385 | -105 | -3% | 104,900 |
| 2020/07/30 | 3,520 | 3,590 | 3,490 | 3,490 | -25 | -0.7% | 63,600 |
| 2020/07/29 | 3,555 | 3,600 | 3,505 | 3,515 | -110 | -3% | 91,600 |
| 2020/07/28 | 3,590 | 3,695 | 3,580 | 3,625 | +25 | +0.7% | 84,800 |
| 2020/07/27 | 3,645 | 3,700 | 3,595 | 3,600 | -115 | -3.1% | 110,700 |
| 2020/07/22 | 3,605 | 3,750 | 3,590 | 3,715 | +80 | +2.2% | 137,000 |
| 2020/07/21 | 3,625 | 3,745 | 3,605 | 3,635 | +80 | +2.3% | 170,500 |
| 2020/07/20 | 3,555 | 3,580 | 3,430 | 3,555 | -5 | -0.1% | 138,400 |
| 2020/07/17 | 3,655 | 3,725 | 3,560 | 3,560 | -95 | -2.6% | 167,200 |
| 2020/07/16 | 3,940 | 3,965 | 3,620 | 3,655 | -230 | -5.9% | 493,400 |
| 2020/07/15 | 3,615 | 3,920 | 3,485 | 3,885 | +215 | +5.9% | 807,500 |
| 2020/07/14 | 3,645 | 3,700 | 3,580 | 3,670 | +20 | +0.5% | 126,200 |
| 2020/07/13 | 3,620 | 3,650 | 3,565 | 3,650 | +100 | +2.8% | 89,700 |
| 2020/07/10 | 3,570 | 3,665 | 3,535 | 3,550 | -55 | -1.5% | 132,300 |
| 2020/07/09 | 3,610 | 3,630 | 3,510 | 3,605 | -40 | -1.1% | 198,800 |
| 2020/07/08 | 3,545 | 3,665 | 3,515 | 3,645 | +100 | +2.8% | 115,200 |
| 2020/07/07 | 3,460 | 3,550 | 3,445 | 3,545 | +55 | +1.6% | 109,400 |
| 2020/07/06 | 3,495 | 3,500 | 3,410 | 3,490 | +65 | +1.9% | 97,600 |
| 2020/07/03 | 3,375 | 3,495 | 3,335 | 3,425 | +90 | +2.7% | 151,800 |
| 2020/07/02 | 3,560 | 3,565 | 3,300 | 3,335 | -215 | -6.1% | 244,000 |
| 2020/07/01 | 3,615 | 3,680 | 3,535 | 3,550 | -55 | -1.5% | 121,600 |
| 2020/06/30 | 3,550 | 3,645 | 3,465 | 3,605 | +105 | +3% | 174,200 |
| 2020/06/29 | 3,600 | 3,635 | 3,435 | 3,500 | -160 | -4.4% | 233,400 |
| 2020/06/26 | 3,740 | 3,780 | 3,650 | 3,660 | -100 | -2.7% | 105,500 |
| 2020/06/25 | 3,705 | 3,780 | 3,685 | 3,760 | ±0 | ±0% | 116,100 |
| 2020/06/24 | 3,805 | 3,875 | 3,740 | 3,760 | -60 | -1.6% | 168,100 |
| 2020/06/23 | 3,865 | 3,880 | 3,735 | 3,820 | +10 | +0.3% | 227,300 |
| 2020/06/22 | 3,745 | 3,810 | 3,715 | 3,810 | +65 | +1.7% | 170,100 |
| 2020/06/19 | 3,685 | 3,765 | 3,665 | 3,745 | +60 | +1.6% | 170,100 |
| 2020/06/18 | 3,730 | 3,780 | 3,620 | 3,685 | -35 | -0.9% | 193,800 |
| 2020/06/17 | 3,600 | 3,735 | 3,600 | 3,720 | +80 | +2.2% | 174,700 |
| 2020/06/16 | 3,600 | 3,720 | 3,600 | 3,640 | +180 | +5.2% | 213,000 |
| 2020/06/15 | 3,660 | 3,685 | 3,425 | 3,460 | -220 | -6% | 218,800 |
| 2020/06/12 | 3,430 | 3,700 | 3,365 | 3,680 | -15 | -0.4% | 331,900 |
| 2020/06/11 | 3,780 | 3,805 | 3,655 | 3,695 | -110 | -2.9% | 170,200 |
| 2020/06/10 | 3,745 | 3,840 | 3,705 | 3,805 | +25 | +0.7% | 183,800 |
| 2020/06/09 | 3,730 | 3,800 | 3,680 | 3,780 | ±0 | ±0% | 144,800 |
| 2020/06/08 | 3,795 | 3,830 | 3,725 | 3,780 | +90 | +2.4% | 227,100 |
| 2020/06/05 | 3,730 | 3,745 | 3,655 | 3,690 | -50 | -1.3% | 144,100 |
| 2020/06/04 | 3,735 | 3,800 | 3,605 | 3,740 | +45 | +1.2% | 253,400 |
| 2020/06/03 | 3,810 | 3,895 | 3,665 | 3,695 | -60 | -1.6% | 368,200 |
| 2020/06/02 | 3,730 | 3,830 | 3,670 | 3,755 | +90 | +2.5% | 407,200 |
| 2020/06/01 | 3,550 | 3,735 | 3,525 | 3,665 | +105 | +2.9% | 370,300 |
| 2020/05/29 | 3,460 | 3,570 | 3,455 | 3,560 | +85 | +2.4% | 199,500 |
| 2020/05/28 | 3,550 | 3,555 | 3,400 | 3,475 | -75 | -2.1% | 234,900 |
| 2020/05/27 | 3,590 | 3,600 | 3,505 | 3,550 | -80 | -2.2% | 200,300 |
1151～
1200
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
