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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,661 | 1,694 | 1,652 | 1,666 | +5 | +0.3% | 28,800 |
| 2018/02/20 | 1,700 | 1,705 | 1,657 | 1,661 | -25 | -1.5% | 23,500 |
| 2018/02/19 | 1,631 | 1,699 | 1,621 | 1,686 | +68 | +4.2% | 41,500 |
| 2018/02/16 | 1,620 | 1,644 | 1,617 | 1,618 | ±0 | ±0% | 23,800 |
| 2018/02/15 | 1,634 | 1,660 | 1,600 | 1,618 | ±0 | ±0% | 41,400 |
| 2018/02/14 | 1,668 | 1,730 | 1,603 | 1,618 | -47 | -2.8% | 71,100 |
| 2018/02/13 | 1,778 | 1,798 | 1,665 | 1,665 | -41 | -2.4% | 77,300 |
| 2018/02/09 | 1,629 | 1,762 | 1,618 | 1,706 | -83 | -4.6% | 109,700 |
| 2018/02/08 | 1,723 | 1,797 | 1,718 | 1,789 | +79 | +4.6% | 141,800 |
| 2018/02/07 | 1,750 | 1,805 | 1,705 | 1,710 | +37 | +2.2% | 191,800 |
| 2018/02/06 | 1,600 | 1,716 | 1,579 | 1,673 | -87 | -4.9% | 215,400 |
| 2018/02/05 | 1,750 | 1,793 | 1,720 | 1,760 | -37 | -2.1% | 142,400 |
| 2018/02/02 | 1,730 | 1,797 | 1,715 | 1,797 | +72 | +4.2% | 285,900 |
| 2018/02/01 | 1,728 | 1,730 | 1,645 | 1,725 | -10 | -0.6% | 193,800 |
| 2018/01/31 | 1,625 | 1,738 | 1,618 | 1,735 | +85 | +5.2% | 283,800 |
| 2018/01/30 | 1,610 | 1,650 | 1,590 | 1,650 | +49 | +3.1% | 232,500 |
| 2018/01/29 | 1,585 | 1,607 | 1,570 | 1,601 | +66 | +4.3% | 265,300 |
| 2018/01/26 | 1,500 | 1,542 | 1,470 | 1,535 | +56 | +3.8% | 230,900 |
| 2018/01/25 | 1,455 | 1,490 | 1,436 | 1,479 | +29 | +2% | 152,100 |
| 2018/01/24 | 1,430 | 1,453 | 1,408 | 1,450 | +20 | +1.4% | 110,400 |
| 2018/01/23 | 1,374 | 1,439 | 1,371 | 1,430 | +56 | +4.1% | 105,300 |
| 2018/01/22 | 1,353 | 1,390 | 1,353 | 1,374 | +12 | +0.9% | 35,900 |
| 2018/01/19 | 1,354 | 1,369 | 1,349 | 1,362 | +6 | +0.4% | 36,700 |
| 2018/01/18 | 1,385 | 1,390 | 1,356 | 1,356 | -30 | -2.2% | 45,300 |
| 2018/01/17 | 1,381 | 1,390 | 1,375 | 1,386 | +1 | +0.1% | 38,700 |
| 2018/01/16 | 1,398 | 1,398 | 1,380 | 1,385 | +4 | +0.3% | 39,800 |
| 2018/01/15 | 1,388 | 1,392 | 1,370 | 1,381 | -30 | -2.1% | 114,700 |
| 2018/01/12 | 1,401 | 1,430 | 1,401 | 1,411 | +10 | +0.7% | 70,900 |
| 2018/01/11 | 1,398 | 1,406 | 1,387 | 1,401 | -1 | -0.1% | 50,800 |
| 2018/01/10 | 1,420 | 1,420 | 1,396 | 1,402 | -15 | -1.1% | 45,200 |
| 2018/01/09 | 1,407 | 1,426 | 1,403 | 1,417 | +29 | +2.1% | 52,800 |
| 2018/01/05 | 1,378 | 1,393 | 1,376 | 1,388 | +9 | +0.7% | 29,900 |
| 2018/01/04 | 1,381 | 1,382 | 1,372 | 1,379 | +8 | +0.6% | 28,100 |
| 2017/12/29 | 1,377 | 1,380 | 1,360 | 1,371 | -7 | -0.5% | 30,100 |
| 2017/12/28 | 1,362 | 1,380 | 1,359 | 1,378 | +19 | +1.4% | 44,200 |
| 2017/12/27 | 1,320 | 1,378 | 1,320 | 1,359 | +44 | +3.3% | 83,700 |
| 2017/12/26 | 1,311 | 1,317 | 1,305 | 1,315 | +2 | +0.2% | 132,800 |
| 2017/12/25 | 1,338 | 1,348 | 1,313 | 1,313 | -24 | -1.8% | 126,300 |
| 2017/12/22 | 1,350 | 1,350 | 1,326 | 1,337 | -15 | -1.1% | 142,200 |
| 2017/12/21 | 1,378 | 1,386 | 1,350 | 1,352 | -31 | -2.2% | 86,800 |
| 2017/12/20 | 1,398 | 1,400 | 1,381 | 1,383 | -19 | -1.4% | 76,900 |
| 2017/12/19 | 1,405 | 1,410 | 1,399 | 1,402 | -5 | -0.4% | 62,700 |
| 2017/12/18 | 1,415 | 1,425 | 1,401 | 1,407 | -8 | -0.6% | 60,000 |
| 2017/12/15 | 1,431 | 1,437 | 1,414 | 1,415 | -19 | -1.3% | 46,200 |
| 2017/12/14 | 1,435 | 1,449 | 1,431 | 1,434 | -8 | -0.6% | 39,600 |
| 2017/12/13 | 1,462 | 1,470 | 1,430 | 1,442 | -21 | -1.4% | 51,000 |
| 2017/12/12 | 1,494 | 1,495 | 1,460 | 1,463 | -27 | -1.8% | 51,700 |
| 2017/12/11 | 1,491 | 1,509 | 1,480 | 1,490 | +10 | +0.7% | 26,500 |
| 2017/12/08 | 1,468 | 1,480 | 1,462 | 1,480 | +13 | +0.9% | 41,800 |
| 2017/12/07 | 1,459 | 1,478 | 1,459 | 1,467 | ±0 | ±0% | 26,300 |
1651～
1700
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
