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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,505 | 1,514 | 1,475 | 1,494 | +32 | +2.2% | 89,300 |
| 2017/11/30 | 1,472 | 1,487 | 1,455 | 1,462 | -8 | -0.5% | 46,400 |
| 2017/11/29 | 1,500 | 1,507 | 1,453 | 1,470 | -25 | -1.7% | 75,800 |
| 2017/11/28 | 1,515 | 1,555 | 1,476 | 1,495 | +27 | +1.8% | 191,200 |
| 2017/11/27 | 1,455 | 1,487 | 1,455 | 1,468 | +15 | +1% | 33,200 |
| 2017/11/24 | 1,424 | 1,465 | 1,424 | 1,453 | +29 | +2% | 40,400 |
| 2017/11/22 | 1,424 | 1,433 | 1,420 | 1,424 | ±0 | ±0% | 28,000 |
| 2017/11/21 | 1,429 | 1,445 | 1,424 | 1,424 | -22 | -1.5% | 50,800 |
| 2017/11/20 | 1,431 | 1,458 | 1,424 | 1,446 | +6 | +0.4% | 33,900 |
| 2017/11/17 | 1,475 | 1,475 | 1,440 | 1,440 | +7 | +0.5% | 25,700 |
| 2017/11/16 | 1,480 | 1,493 | 1,411 | 1,433 | +33 | +2.4% | 90,200 |
| 2017/11/15 | 1,437 | 1,450 | 1,398 | 1,400 | -43 | -3% | 59,100 |
| 2017/11/14 | 1,473 | 1,481 | 1,443 | 1,443 | -32 | -2.2% | 53,000 |
| 2017/11/13 | 1,486 | 1,490 | 1,472 | 1,475 | -12 | -0.8% | 24,000 |
| 2017/11/10 | 1,500 | 1,500 | 1,475 | 1,487 | -23 | -1.5% | 34,300 |
| 2017/11/09 | 1,465 | 1,585 | 1,465 | 1,510 | +53 | +3.6% | 258,500 |
| 2017/11/08 | 1,456 | 1,463 | 1,450 | 1,457 | +6 | +0.4% | 38,500 |
| 2017/11/07 | 1,435 | 1,473 | 1,435 | 1,451 | +16 | +1.1% | 39,400 |
| 2017/11/06 | 1,454 | 1,460 | 1,435 | 1,435 | -24 | -1.6% | 51,300 |
| 2017/11/02 | 1,472 | 1,484 | 1,443 | 1,459 | -22 | -1.5% | 80,500 |
| 2017/11/01 | 1,480 | 1,506 | 1,476 | 1,481 | -17 | -1.1% | 67,200 |
| 2017/10/31 | 1,533 | 1,548 | 1,496 | 1,498 | -61 | -3.9% | 83,900 |
| 2017/10/30 | 1,490 | 1,576 | 1,482 | 1,559 | +91 | +6.2% | 160,900 |
| 2017/10/27 | 1,461 | 1,506 | 1,454 | 1,468 | +4 | +0.3% | 92,900 |
| 2017/10/26 | 1,500 | 1,501 | 1,454 | 1,464 | -37 | -2.5% | 95,700 |
| 2017/10/25 | 1,545 | 1,546 | 1,501 | 1,501 | -41 | -2.7% | 161,400 |
| 2017/10/24 | 1,550 | 1,609 | 1,530 | 1,542 | -31 | -2% | 160,800 |
| 2017/10/23 | 1,585 | 1,595 | 1,519 | 1,573 | -62 | -3.8% | 400,000 |
| 2017/10/20 | 1,701 | 1,783 | 1,599 | 1,635 | +36 | +2.3% | 2,397,600 |
| 2017/10/19 | 1,599 | 1,599 | 1,599 | 1,599 | +300 | +23.1% | 161,800 |
| 2017/10/18 | 1,314 | 1,317 | 1,299 | 1,299 | -15 | -1.1% | 83,000 |
| 2017/10/17 | 1,356 | 1,358 | 1,311 | 1,314 | -46 | -3.4% | 136,900 |
| 2017/10/16 | 1,380 | 1,386 | 1,352 | 1,360 | -41 | -2.9% | 128,300 |
| 2017/10/13 | 1,400 | 1,404 | 1,395 | 1,401 | +3 | +0.2% | 42,700 |
| 2017/10/12 | 1,393 | 1,398 | 1,392 | 1,398 | +5 | +0.4% | 28,000 |
| 2017/10/11 | 1,390 | 1,400 | 1,383 | 1,393 | +2 | +0.1% | 48,200 |
| 2017/10/10 | 1,400 | 1,404 | 1,382 | 1,391 | -16 | -1.1% | 99,000 |
| 2017/10/06 | 1,412 | 1,421 | 1,400 | 1,407 | -5 | -0.4% | 164,300 |
| 2017/10/05 | 1,413 | 1,441 | 1,411 | 1,412 | -151 | -9.7% | 382,900 |
| 2017/10/04 | 1,550 | 1,564 | 1,540 | 1,563 | +15 | +1% | 41,000 |
| 2017/10/03 | 1,552 | 1,556 | 1,541 | 1,548 | +10 | +0.7% | 38,000 |
| 2017/10/02 | 1,530 | 1,538 | 1,519 | 1,538 | +22 | +1.5% | 51,700 |
| 2017/09/29 | 1,513 | 1,520 | 1,513 | 1,516 | +5 | +0.3% | 24,800 |
| 2017/09/28 | 1,498 | 1,511 | 1,491 | 1,511 | +10 | +0.7% | 36,000 |
| 2017/09/27 | 1,482 | 1,502 | 1,482 | 1,501 | +21 | +1.4% | 29,300 |
| 2017/09/26 | 1,489 | 1,491 | 1,480 | 1,480 | -5 | -0.3% | 17,100 |
| 2017/09/25 | 1,498 | 1,515 | 1,481 | 1,485 | -11 | -0.7% | 24,700 |
| 2017/09/22 | 1,527 | 1,527 | 1,496 | 1,496 | -14 | -0.9% | 27,000 |
| 2017/09/21 | 1,517 | 1,522 | 1,510 | 1,510 | -1 | -0.1% | 25,900 |
| 2017/09/20 | 1,495 | 1,513 | 1,491 | 1,511 | +22 | +1.5% | 29,600 |
1801～
1850
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
