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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
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
