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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,484 | 1,492 | 1,477 | 1,489 | +15 | +1% | 32,800 |
| 2017/09/15 | 1,479 | 1,484 | 1,474 | 1,474 | -11 | -0.7% | 28,700 |
| 2017/09/14 | 1,500 | 1,505 | 1,485 | 1,485 | -4 | -0.3% | 25,000 |
| 2017/09/13 | 1,488 | 1,497 | 1,485 | 1,489 | +8 | +0.5% | 22,100 |
| 2017/09/12 | 1,475 | 1,489 | 1,475 | 1,481 | +14 | +1% | 17,400 |
| 2017/09/11 | 1,461 | 1,498 | 1,461 | 1,467 | +6 | +0.4% | 22,500 |
| 2017/09/08 | 1,465 | 1,481 | 1,457 | 1,461 | -14 | -0.9% | 34,700 |
| 2017/09/07 | 1,494 | 1,507 | 1,475 | 1,475 | -16 | -1.1% | 23,200 |
| 2017/09/06 | 1,480 | 1,520 | 1,466 | 1,491 | +6 | +0.4% | 29,500 |
| 2017/09/05 | 1,508 | 1,517 | 1,483 | 1,485 | -20 | -1.3% | 56,600 |
| 2017/09/04 | 1,522 | 1,523 | 1,502 | 1,505 | -22 | -1.4% | 34,400 |
| 2017/09/01 | 1,540 | 1,540 | 1,526 | 1,527 | -3 | -0.2% | 23,000 |
| 2017/08/31 | 1,549 | 1,554 | 1,520 | 1,530 | -16 | -1% | 33,900 |
| 2017/08/30 | 1,528 | 1,550 | 1,524 | 1,546 | +26 | +1.7% | 37,600 |
| 2017/08/29 | 1,515 | 1,540 | 1,501 | 1,520 | -29 | -1.9% | 55,400 |
| 2017/08/28 | 1,599 | 1,600 | 1,527 | 1,549 | -42 | -2.6% | 56,700 |
| 2017/08/25 | 1,609 | 1,609 | 1,586 | 1,591 | -20 | -1.2% | 23,300 |
| 2017/08/24 | 1,614 | 1,614 | 1,604 | 1,611 | -4 | -0.2% | 21,000 |
| 2017/08/23 | 1,610 | 1,627 | 1,600 | 1,615 | +16 | +1% | 45,000 |
| 2017/08/22 | 1,598 | 1,600 | 1,580 | 1,599 | +25 | +1.6% | 30,100 |
| 2017/08/21 | 1,561 | 1,577 | 1,556 | 1,574 | +23 | +1.5% | 22,100 |
| 2017/08/18 | 1,551 | 1,554 | 1,543 | 1,551 | -18 | -1.1% | 26,200 |
| 2017/08/17 | 1,580 | 1,585 | 1,554 | 1,569 | -1 | -0.1% | 28,000 |
| 2017/08/16 | 1,500 | 1,577 | 1,495 | 1,570 | +75 | +5% | 43,900 |
| 2017/08/15 | 1,465 | 1,495 | 1,465 | 1,495 | +37 | +2.5% | 33,000 |
| 2017/08/14 | 1,491 | 1,491 | 1,451 | 1,458 | -48 | -3.2% | 60,600 |
| 2017/08/10 | 1,536 | 1,549 | 1,504 | 1,506 | -44 | -2.8% | 58,600 |
| 2017/08/09 | 1,593 | 1,593 | 1,545 | 1,550 | -43 | -2.7% | 70,800 |
| 2017/08/08 | 1,602 | 1,604 | 1,588 | 1,593 | -9 | -0.6% | 38,900 |
| 2017/08/07 | 1,606 | 1,612 | 1,600 | 1,602 | -1 | -0.1% | 28,200 |
| 2017/08/04 | 1,604 | 1,610 | 1,600 | 1,603 | -3 | -0.2% | 41,700 |
| 2017/08/03 | 1,620 | 1,620 | 1,606 | 1,606 | -13 | -0.8% | 18,900 |
| 2017/08/02 | 1,605 | 1,630 | 1,605 | 1,619 | +16 | +1% | 25,400 |
| 2017/08/01 | 1,623 | 1,631 | 1,603 | 1,603 | -18 | -1.1% | 46,800 |
| 2017/07/31 | 1,650 | 1,650 | 1,620 | 1,621 | -29 | -1.8% | 51,700 |
| 2017/07/28 | 1,659 | 1,660 | 1,650 | 1,650 | -9 | -0.5% | 39,400 |
| 2017/07/27 | 1,655 | 1,662 | 1,653 | 1,659 | -9 | -0.5% | 45,900 |
| 2017/07/26 | 1,678 | 1,683 | 1,665 | 1,668 | -8 | -0.5% | 40,400 |
| 2017/07/25 | 1,682 | 1,712 | 1,676 | 1,676 | -14 | -0.8% | 51,200 |
| 2017/07/24 | 1,700 | 1,703 | 1,688 | 1,690 | -11 | -0.6% | 35,100 |
| 2017/07/21 | 1,702 | 1,706 | 1,700 | 1,701 | -6 | -0.4% | 31,700 |
| 2017/07/20 | 1,710 | 1,717 | 1,705 | 1,707 | -1 | -0.1% | 31,600 |
| 2017/07/19 | 1,723 | 1,723 | 1,696 | 1,708 | +8 | +0.5% | 33,300 |
| 2017/07/18 | 1,670 | 1,700 | 1,655 | 1,700 | -71 | -4% | 143,400 |
| 2017/07/14 | 1,759 | 1,777 | 1,747 | 1,771 | +9 | +0.5% | 59,800 |
| 2017/07/13 | 1,767 | 1,779 | 1,752 | 1,762 | -5 | -0.3% | 49,000 |
| 2017/07/12 | 1,742 | 1,767 | 1,739 | 1,767 | +25 | +1.4% | 51,300 |
| 2017/07/11 | 1,725 | 1,746 | 1,725 | 1,742 | +18 | +1% | 71,600 |
| 2017/07/10 | 1,716 | 1,727 | 1,716 | 1,724 | +13 | +0.8% | 37,600 |
| 2017/07/07 | 1,715 | 1,717 | 1,710 | 1,711 | -8 | -0.5% | 40,000 |
1851～
1900
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
