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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,719 | 1,727 | 1,713 | 1,719 | ±0 | ±0% | 28,400 |
| 2017/07/05 | 1,741 | 1,743 | 1,710 | 1,719 | -22 | -1.3% | 83,200 |
| 2017/07/04 | 1,765 | 1,765 | 1,740 | 1,741 | -25 | -1.4% | 67,900 |
| 2017/07/03 | 1,774 | 1,780 | 1,765 | 1,766 | -2 | -0.1% | 26,500 |
| 2017/06/30 | 1,771 | 1,780 | 1,765 | 1,768 | -20 | -1.1% | 54,900 |
| 2017/06/29 | 1,790 | 1,802 | 1,787 | 1,788 | +2 | +0.1% | 30,100 |
| 2017/06/28 | 1,817 | 1,832 | 1,786 | 1,786 | -30 | -1.7% | 44,600 |
| 2017/06/27 | 1,842 | 1,850 | 1,809 | 1,816 | -11 | -0.6% | 44,300 |
| 2017/06/26 | 1,775 | 1,827 | 1,775 | 1,827 | +55 | +3.1% | 69,700 |
| 2017/06/23 | 1,775 | 1,782 | 1,770 | 1,772 | -3 | -0.2% | 44,200 |
| 2017/06/22 | 1,791 | 1,791 | 1,775 | 1,775 | +1 | +0.1% | 36,100 |
| 2017/06/21 | 1,785 | 1,787 | 1,771 | 1,774 | -8 | -0.4% | 40,100 |
| 2017/06/20 | 1,800 | 1,805 | 1,780 | 1,782 | -8 | -0.4% | 36,700 |
| 2017/06/19 | 1,775 | 1,795 | 1,764 | 1,790 | +28 | +1.6% | 30,900 |
| 2017/06/16 | 1,793 | 1,799 | 1,761 | 1,762 | -30 | -1.7% | 43,300 |
| 2017/06/15 | 1,800 | 1,803 | 1,784 | 1,792 | -15 | -0.8% | 41,600 |
| 2017/06/14 | 1,827 | 1,830 | 1,801 | 1,807 | +4 | +0.2% | 30,100 |
| 2017/06/13 | 1,806 | 1,807 | 1,800 | 1,803 | -9 | -0.5% | 33,300 |
| 2017/06/12 | 1,812 | 1,819 | 1,805 | 1,812 | +1 | +0.1% | 27,000 |
| 2017/06/09 | 1,833 | 1,833 | 1,807 | 1,811 | +4 | +0.2% | 40,100 |
| 2017/06/08 | 1,819 | 1,825 | 1,807 | 1,807 | -12 | -0.7% | 35,000 |
| 2017/06/07 | 1,808 | 1,829 | 1,808 | 1,819 | +6 | +0.3% | 24,700 |
| 2017/06/06 | 1,834 | 1,860 | 1,808 | 1,813 | -26 | -1.4% | 58,300 |
| 2017/06/05 | 1,870 | 1,876 | 1,831 | 1,839 | -7 | -0.4% | 58,600 |
| 2017/06/02 | 1,880 | 1,885 | 1,845 | 1,846 | -39 | -2.1% | 94,000 |
| 2017/06/01 | 1,842 | 1,887 | 1,830 | 1,885 | +77 | +4.3% | 146,300 |
| 2017/05/31 | 1,821 | 1,824 | 1,805 | 1,808 | -13 | -0.7% | 40,400 |
| 2017/05/30 | 1,830 | 1,845 | 1,821 | 1,821 | -8 | -0.4% | 51,800 |
| 2017/05/29 | 1,823 | 1,888 | 1,822 | 1,829 | +6 | +0.3% | 83,800 |
| 2017/05/26 | 1,840 | 1,850 | 1,823 | 1,823 | -27 | -1.5% | 36,900 |
| 2017/05/25 | 1,861 | 1,867 | 1,836 | 1,850 | -4 | -0.2% | 54,300 |
| 2017/05/24 | 1,834 | 1,854 | 1,820 | 1,854 | +45 | +2.5% | 71,300 |
| 2017/05/23 | 1,846 | 1,855 | 1,808 | 1,809 | -16 | -0.9% | 81,500 |
| 2017/05/22 | 1,752 | 1,826 | 1,752 | 1,825 | +97 | +5.6% | 70,900 |
| 2017/05/19 | 1,725 | 1,743 | 1,725 | 1,728 | +5 | +0.3% | 36,300 |
| 2017/05/18 | 1,725 | 1,748 | 1,722 | 1,723 | -54 | -3% | 48,600 |
| 2017/05/17 | 1,795 | 1,800 | 1,776 | 1,777 | -21 | -1.2% | 36,800 |
| 2017/05/16 | 1,810 | 1,816 | 1,795 | 1,798 | -4 | -0.2% | 31,400 |
| 2017/05/15 | 1,800 | 1,806 | 1,796 | 1,802 | -6 | -0.3% | 26,400 |
| 2017/05/12 | 1,851 | 1,852 | 1,807 | 1,808 | -43 | -2.3% | 52,200 |
| 2017/05/11 | 1,872 | 1,876 | 1,850 | 1,851 | -15 | -0.8% | 52,000 |
| 2017/05/10 | 1,850 | 1,866 | 1,848 | 1,866 | +26 | +1.4% | 58,500 |
| 2017/05/09 | 1,840 | 1,853 | 1,835 | 1,840 | -5 | -0.3% | 38,600 |
| 2017/05/08 | 1,840 | 1,845 | 1,826 | 1,845 | +25 | +1.4% | 38,100 |
| 2017/05/02 | 1,820 | 1,826 | 1,772 | 1,820 | -9 | -0.5% | 77,800 |
| 2017/05/01 | 1,853 | 1,859 | 1,820 | 1,829 | -23 | -1.2% | 46,900 |
| 2017/04/28 | 1,869 | 1,880 | 1,851 | 1,852 | +1 | +0.1% | 39,600 |
| 2017/04/27 | 1,852 | 1,861 | 1,831 | 1,851 | +1 | +0.1% | 43,300 |
| 2017/04/26 | 1,860 | 1,870 | 1,850 | 1,850 | +28 | +1.5% | 51,900 |
| 2017/04/25 | 1,810 | 1,835 | 1,808 | 1,822 | +13 | +0.7% | 32,600 |
1901～
1950
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
