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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,375 | 3,460 | 3,310 | 3,450 | +140 | +4.2% | 135,900 |
| 2020/09/28 | 3,385 | 3,415 | 3,305 | 3,310 | -95 | -2.8% | 134,900 |
| 2020/09/25 | 3,365 | 3,415 | 3,365 | 3,405 | +35 | +1% | 58,000 |
| 2020/09/24 | 3,440 | 3,445 | 3,345 | 3,370 | -55 | -1.6% | 148,700 |
| 2020/09/23 | 3,410 | 3,425 | 3,395 | 3,425 | ±0 | ±0% | 89,700 |
| 2020/09/18 | 3,425 | 3,455 | 3,400 | 3,425 | +25 | +0.7% | 78,300 |
| 2020/09/17 | 3,470 | 3,475 | 3,400 | 3,400 | -80 | -2.3% | 133,800 |
| 2020/09/16 | 3,550 | 3,550 | 3,460 | 3,480 | -75 | -2.1% | 155,600 |
| 2020/09/15 | 3,590 | 3,600 | 3,540 | 3,555 | -25 | -0.7% | 61,100 |
| 2020/09/14 | 3,620 | 3,625 | 3,565 | 3,580 | -20 | -0.6% | 43,700 |
| 2020/09/11 | 3,595 | 3,615 | 3,540 | 3,600 | +30 | +0.8% | 64,200 |
| 2020/09/10 | 3,570 | 3,615 | 3,570 | 3,570 | +5 | +0.1% | 38,500 |
| 2020/09/09 | 3,540 | 3,590 | 3,525 | 3,565 | -60 | -1.7% | 53,300 |
| 2020/09/08 | 3,595 | 3,630 | 3,535 | 3,625 | +75 | +2.1% | 60,000 |
| 2020/09/07 | 3,690 | 3,690 | 3,545 | 3,550 | -40 | -1.1% | 95,900 |
| 2020/09/04 | 3,560 | 3,660 | 3,560 | 3,590 | -40 | -1.1% | 118,600 |
| 2020/09/03 | 3,735 | 3,740 | 3,630 | 3,630 | +5 | +0.1% | 135,700 |
| 2020/09/02 | 3,660 | 3,710 | 3,610 | 3,625 | -50 | -1.4% | 63,300 |
| 2020/09/01 | 3,585 | 3,675 | 3,585 | 3,675 | +90 | +2.5% | 67,400 |
| 2020/08/31 | 3,575 | 3,635 | 3,575 | 3,585 | +20 | +0.6% | 96,400 |
| 2020/08/28 | 3,685 | 3,685 | 3,540 | 3,565 | -140 | -3.8% | 106,300 |
| 2020/08/27 | 3,795 | 3,845 | 3,700 | 3,705 | -65 | -1.7% | 110,100 |
| 2020/08/26 | 3,720 | 3,795 | 3,655 | 3,770 | +135 | +3.7% | 144,400 |
| 2020/08/25 | 3,700 | 3,720 | 3,625 | 3,635 | -55 | -1.5% | 69,600 |
| 2020/08/24 | 3,810 | 3,820 | 3,685 | 3,690 | -35 | -0.9% | 162,200 |
| 2020/08/21 | 3,775 | 3,780 | 3,720 | 3,725 | +20 | +0.5% | 100,800 |
| 2020/08/20 | 3,780 | 3,810 | 3,680 | 3,705 | -85 | -2.2% | 96,800 |
| 2020/08/19 | 3,680 | 3,790 | 3,650 | 3,790 | +160 | +4.4% | 167,800 |
| 2020/08/18 | 3,700 | 3,710 | 3,590 | 3,630 | -60 | -1.6% | 63,900 |
| 2020/08/17 | 3,635 | 3,725 | 3,510 | 3,690 | +90 | +2.5% | 111,400 |
| 2020/08/14 | 3,580 | 3,645 | 3,565 | 3,600 | +40 | +1.1% | 73,100 |
| 2020/08/13 | 3,460 | 3,580 | 3,460 | 3,560 | +100 | +2.9% | 91,100 |
| 2020/08/12 | 3,525 | 3,525 | 3,455 | 3,460 | -25 | -0.7% | 38,200 |
| 2020/08/11 | 3,470 | 3,545 | 3,440 | 3,485 | +65 | +1.9% | 61,000 |
| 2020/08/07 | 3,500 | 3,515 | 3,405 | 3,420 | -50 | -1.4% | 63,700 |
| 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 |
1201～
1250
件表示中 / 2385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 | 63,200円 | +39.6% | +305.4% | 0.00% | 24.40倍 | 3.52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 | 70,900円 | +5.7% | +14.9% | 3.39% | 13.77倍 | 2.37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 |
| 翻訳センター | 205,100円 | +1.7% | +1.7% | 3.66% | 10.93倍 | 1.02倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＳｍｉｌｅＨＤ | 210,000円 | +1.1% | -10.4% | 4.52% | 26.94倍 | 1.04倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＷＤＢココ | 284,000円 | -4.9% | -15.0% | 3.35% | 9.11倍 | 1.59倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
