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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,351 | 1,358 | 1,336 | 1,358 | +18 | +1.3% | 57,700 |
| 2024/04/11 | 1,355 | 1,358 | 1,336 | 1,340 | -31 | -2.3% | 70,900 |
| 2024/04/10 | 1,400 | 1,413 | 1,371 | 1,371 | -17 | -1.2% | 138,100 |
| 2024/04/09 | 1,371 | 1,409 | 1,362 | 1,388 | +28 | +2.1% | 125,200 |
| 2024/04/08 | 1,366 | 1,377 | 1,359 | 1,360 | -8 | -0.6% | 49,700 |
| 2024/04/05 | 1,340 | 1,376 | 1,334 | 1,368 | -3 | -0.2% | 81,300 |
| 2024/04/04 | 1,405 | 1,406 | 1,365 | 1,371 | -9 | -0.7% | 100,800 |
| 2024/04/03 | 1,376 | 1,404 | 1,375 | 1,380 | -18 | -1.3% | 104,700 |
| 2024/04/02 | 1,456 | 1,457 | 1,396 | 1,398 | -54 | -3.7% | 127,500 |
| 2024/04/01 | 1,510 | 1,515 | 1,452 | 1,452 | -47 | -3.1% | 79,000 |
| 2024/03/29 | 1,451 | 1,502 | 1,451 | 1,499 | +38 | +2.6% | 73,000 |
| 2024/03/28 | 1,470 | 1,488 | 1,455 | 1,461 | +3 | +0.2% | 89,200 |
| 2024/03/27 | 1,451 | 1,471 | 1,436 | 1,458 | -2 | -0.1% | 73,100 |
| 2024/03/26 | 1,480 | 1,481 | 1,453 | 1,460 | -30 | -2% | 90,600 |
| 2024/03/25 | 1,503 | 1,515 | 1,482 | 1,490 | -40 | -2.6% | 110,500 |
| 2024/03/22 | 1,572 | 1,576 | 1,510 | 1,530 | -2 | -0.1% | 194,800 |
| 2024/03/21 | 1,503 | 1,546 | 1,500 | 1,532 | +34 | +2.3% | 137,800 |
| 2024/03/19 | 1,524 | 1,525 | 1,467 | 1,498 | -21 | -1.4% | 191,200 |
| 2024/03/18 | 1,460 | 1,524 | 1,460 | 1,519 | +54 | +3.7% | 173,800 |
| 2024/03/15 | 1,444 | 1,471 | 1,431 | 1,465 | ±0 | ±0% | 125,000 |
| 2024/03/14 | 1,523 | 1,523 | 1,460 | 1,465 | -80 | -5.2% | 197,300 |
| 2024/03/13 | 1,554 | 1,577 | 1,510 | 1,545 | +10 | +0.7% | 256,800 |
| 2024/03/12 | 1,429 | 1,538 | 1,428 | 1,535 | +78 | +5.4% | 201,600 |
| 2024/03/11 | 1,479 | 1,498 | 1,427 | 1,457 | -73 | -4.8% | 309,000 |
| 2024/03/08 | 1,598 | 1,602 | 1,514 | 1,530 | -73 | -4.6% | 497,900 |
| 2024/03/07 | 1,700 | 1,740 | 1,570 | 1,603 | +59 | +3.8% | 1,117,200 |
| 2024/03/06 | 1,523 | 1,553 | 1,454 | 1,544 | -49 | -3.1% | 596,500 |
| 2024/03/05 | 1,523 | 1,628 | 1,484 | 1,593 | +51 | +3.3% | 548,000 |
| 2024/03/04 | 1,570 | 1,638 | 1,542 | 1,542 | -23 | -1.5% | 330,500 |
| 2024/03/01 | 1,605 | 1,640 | 1,561 | 1,565 | -60 | -3.7% | 325,600 |
| 2024/02/29 | 1,680 | 1,692 | 1,612 | 1,625 | -91 | -5.3% | 312,300 |
| 2024/02/28 | 1,790 | 1,832 | 1,683 | 1,716 | -26 | -1.5% | 405,000 |
| 2024/02/27 | 1,745 | 1,780 | 1,703 | 1,742 | -30 | -1.7% | 355,000 |
| 2024/02/26 | 1,620 | 1,790 | 1,619 | 1,772 | +205 | +13.1% | 828,200 |
| 2024/02/22 | 1,579 | 1,617 | 1,550 | 1,567 | +48 | +3.2% | 353,000 |
| 2024/02/21 | 1,510 | 1,548 | 1,502 | 1,519 | -19 | -1.2% | 146,800 |
| 2024/02/20 | 1,580 | 1,590 | 1,530 | 1,538 | -47 | -3% | 218,400 |
| 2024/02/19 | 1,512 | 1,585 | 1,494 | 1,585 | +53 | +3.5% | 320,500 |
| 2024/02/16 | 1,549 | 1,600 | 1,505 | 1,532 | -43 | -2.7% | 487,600 |
| 2024/02/15 | 1,571 | 1,600 | 1,485 | 1,575 | +55 | +3.6% | 785,500 |
| 2024/02/14 | 1,335 | 1,529 | 1,330 | 1,520 | +167 | +12.3% | 899,400 |
| 2024/02/13 | 1,295 | 1,360 | 1,285 | 1,353 | +114 | +9.2% | 517,500 |
| 2024/02/09 | 1,238 | 1,246 | 1,216 | 1,239 | +13 | +1.1% | 107,600 |
| 2024/02/08 | 1,246 | 1,251 | 1,214 | 1,226 | -23 | -1.8% | 105,600 |
| 2024/02/07 | 1,262 | 1,278 | 1,239 | 1,249 | -27 | -2.1% | 120,100 |
| 2024/02/06 | 1,243 | 1,278 | 1,234 | 1,276 | +46 | +3.7% | 199,200 |
| 2024/02/05 | 1,214 | 1,240 | 1,201 | 1,230 | +27 | +2.2% | 127,100 |
| 2024/02/02 | 1,225 | 1,235 | 1,203 | 1,203 | -20 | -1.6% | 129,500 |
| 2024/02/01 | 1,229 | 1,240 | 1,204 | 1,223 | -26 | -2.1% | 142,200 |
| 2024/01/31 | 1,257 | 1,275 | 1,226 | 1,249 | -14 | -1.1% | 162,500 |
151～
200
件表示中 / 2202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 | 74,200円 | +11.1% | -50.2% | 0.00% | 26.93倍 | 4.35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 |
| サニーサイド | 54,500円 | +3.3% | +10.6% | 4.04% | 8.47倍 | 2.05倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| プラネット | 123,500円 | +2.1% | -26.2% | 3.52% | 23.40倍 | 1.51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 |
| ダイブ | 288,000円 | +18.1% | +48.7% | 0.00% | 15.41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 |
| ＧＭＯ ＴＥＣＨ | 718,000円 | +15.1% | +84.5% | 4.08% | 12.25倍 | 7.90倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
