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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 2017/12/06 | 1,470 | 1,483 | 1,446 | 1,467 | -15 | -1% | 45,000 |
| 2017/12/05 | 1,465 | 1,495 | 1,459 | 1,482 | -18 | -1.2% | 51,000 |
| 2017/12/04 | 1,540 | 1,552 | 1,500 | 1,500 | +6 | +0.4% | 118,100 |
| 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 |
1851～
1900
件表示中 / 2384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 | 64,100円 | +39.6% | +305.4% | 0.00% | 24.75倍 | 3.57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 |
| ＰＣＮＥＴ | 130,100円 | +11.1% | +5.6% | 4.00% | 12.32倍 | 2.02倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| スポーツフィー | 93,800円 | +14.4% | +26.1% | 2.03% | 9.59倍 | 3.23倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ブッキングＲ | 117,600円 | +14.2% | +10.7% | 0.00% | 19.59倍 | 3.66倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| 翻訳センター | 206,400円 | +1.7% | +1.7% | 3.63% | 11.00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 |
市場注目の銘柄
チャート関連のコラム
