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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/26 | 3,645 | 3,680 | 3,555 | 3,630 | -20 | -0.5% | 244,500 |
| 2020/05/25 | 3,575 | 3,695 | 3,540 | 3,650 | +190 | +5.5% | 380,500 |
| 2020/05/22 | 3,545 | 3,600 | 3,415 | 3,460 | -35 | -1% | 325,100 |
| 2020/05/21 | 3,380 | 3,610 | 3,360 | 3,495 | +145 | +4.3% | 596,700 |
| 2020/05/20 | 3,250 | 3,385 | 3,235 | 3,350 | +100 | +3.1% | 234,600 |
| 2020/05/19 | 3,320 | 3,355 | 3,220 | 3,250 | ±0 | ±0% | 190,300 |
| 2020/05/18 | 3,135 | 3,270 | 3,120 | 3,250 | +155 | +5% | 200,900 |
| 2020/05/15 | 3,200 | 3,260 | 3,005 | 3,095 | -80 | -2.5% | 309,500 |
| 2020/05/14 | 3,325 | 3,390 | 3,135 | 3,175 | -140 | -4.2% | 327,700 |
| 2020/05/13 | 3,190 | 3,330 | 3,135 | 3,315 | +95 | +3% | 246,200 |
| 2020/05/12 | 3,180 | 3,340 | 3,165 | 3,220 | -5 | -0.2% | 313,800 |
| 2020/05/11 | 3,125 | 3,300 | 3,115 | 3,225 | +160 | +5.2% | 484,900 |
| 2020/05/08 | 3,100 | 3,175 | 2,989 | 3,065 | -5 | -0.2% | 327,100 |
| 2020/05/07 | 2,883 | 3,115 | 2,849 | 3,070 | +287 | +10.3% | 494,700 |
| 2020/05/01 | 2,818 | 2,834 | 2,733 | 2,783 | -69 | -2.4% | 192,100 |
1251～
1300
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
