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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,261 | 1,274 | 1,236 | 1,263 | +32 | +2.6% | 175,800 |
| 2024/01/29 | 1,262 | 1,266 | 1,230 | 1,231 | -33 | -2.6% | 162,100 |
| 2024/01/26 | 1,212 | 1,264 | 1,206 | 1,264 | +53 | +4.4% | 313,500 |
| 2024/01/25 | 1,234 | 1,243 | 1,197 | 1,211 | -19 | -1.5% | 132,900 |
| 2024/01/24 | 1,183 | 1,238 | 1,181 | 1,230 | +47 | +4% | 266,500 |
| 2024/01/23 | 1,185 | 1,205 | 1,161 | 1,183 | +9 | +0.8% | 203,100 |
| 2024/01/22 | 1,149 | 1,180 | 1,137 | 1,174 | +39 | +3.4% | 280,900 |
| 2024/01/19 | 1,207 | 1,216 | 1,133 | 1,135 | -69 | -5.7% | 459,100 |
| 2024/01/18 | 1,277 | 1,287 | 1,195 | 1,204 | -20 | -1.6% | 1,211,800 |
| 2024/01/17 | 1,168 | 1,255 | 1,161 | 1,224 | +136 | +12.5% | 1,685,300 |
| 2024/01/16 | 1,172 | 1,172 | 1,088 | 1,088 | -88 | -7.5% | 334,400 |
| 2024/01/15 | 1,140 | 1,183 | 1,111 | 1,176 | +53 | +4.7% | 324,300 |
| 2024/01/12 | 1,140 | 1,148 | 1,109 | 1,123 | -25 | -2.2% | 208,800 |
| 2024/01/11 | 1,170 | 1,184 | 1,140 | 1,148 | -11 | -0.9% | 112,400 |
| 2024/01/10 | 1,181 | 1,181 | 1,154 | 1,159 | -9 | -0.8% | 81,700 |
| 2024/01/09 | 1,139 | 1,170 | 1,139 | 1,168 | +46 | +4.1% | 103,200 |
| 2024/01/05 | 1,158 | 1,158 | 1,122 | 1,122 | -36 | -3.1% | 98,900 |
| 2024/01/04 | 1,140 | 1,160 | 1,114 | 1,158 | -9 | -0.8% | 79,700 |
| 2023/12/29 | 1,179 | 1,180 | 1,157 | 1,167 | -8 | -0.7% | 55,200 |
| 2023/12/28 | 1,160 | 1,175 | 1,134 | 1,175 | +18 | +1.6% | 52,900 |
| 2023/12/27 | 1,116 | 1,162 | 1,116 | 1,157 | +33 | +2.9% | 103,600 |
| 2023/12/26 | 1,132 | 1,155 | 1,118 | 1,124 | -19 | -1.7% | 102,600 |
| 2023/12/25 | 1,141 | 1,166 | 1,122 | 1,143 | +2 | +0.2% | 100,000 |
| 2023/12/22 | 1,169 | 1,180 | 1,138 | 1,141 | -28 | -2.4% | 127,800 |
| 2023/12/21 | 1,191 | 1,197 | 1,169 | 1,169 | -49 | -4% | 81,100 |
| 2023/12/20 | 1,225 | 1,231 | 1,204 | 1,218 | -10 | -0.8% | 106,200 |
| 2023/12/19 | 1,152 | 1,228 | 1,152 | 1,228 | +66 | +5.7% | 114,000 |
| 2023/12/18 | 1,165 | 1,171 | 1,140 | 1,162 | -7 | -0.6% | 61,800 |
| 2023/12/15 | 1,178 | 1,181 | 1,153 | 1,169 | +13 | +1.1% | 73,100 |
| 2023/12/14 | 1,182 | 1,201 | 1,150 | 1,156 | ±0 | ±0% | 94,300 |
| 2023/12/13 | 1,151 | 1,170 | 1,147 | 1,156 | -3 | -0.3% | 68,900 |
| 2023/12/12 | 1,165 | 1,184 | 1,156 | 1,159 | -11 | -0.9% | 76,500 |
| 2023/12/11 | 1,200 | 1,212 | 1,164 | 1,170 | -34 | -2.8% | 127,200 |
| 2023/12/08 | 1,196 | 1,233 | 1,190 | 1,204 | -20 | -1.6% | 129,500 |
| 2023/12/07 | 1,265 | 1,277 | 1,211 | 1,224 | -63 | -4.9% | 242,900 |
| 2023/12/06 | 1,284 | 1,313 | 1,278 | 1,287 | +7 | +0.5% | 134,200 |
| 2023/12/05 | 1,344 | 1,346 | 1,280 | 1,280 | -94 | -6.8% | 189,700 |
| 2023/12/04 | 1,316 | 1,375 | 1,304 | 1,374 | +61 | +4.6% | 165,000 |
| 2023/12/01 | 1,300 | 1,344 | 1,290 | 1,313 | +16 | +1.2% | 205,300 |
| 2023/11/30 | 1,278 | 1,297 | 1,259 | 1,297 | +34 | +2.7% | 78,100 |
| 2023/11/29 | 1,256 | 1,285 | 1,255 | 1,263 | -8 | -0.6% | 62,400 |
| 2023/11/28 | 1,271 | 1,282 | 1,250 | 1,271 | ±0 | ±0% | 93,200 |
| 2023/11/27 | 1,310 | 1,321 | 1,271 | 1,271 | -44 | -3.3% | 114,500 |
| 2023/11/24 | 1,310 | 1,332 | 1,301 | 1,315 | +24 | +1.9% | 105,000 |
| 2023/11/22 | 1,318 | 1,318 | 1,291 | 1,291 | -32 | -2.4% | 99,000 |
| 2023/11/21 | 1,320 | 1,353 | 1,311 | 1,323 | +12 | +0.9% | 152,200 |
| 2023/11/20 | 1,250 | 1,313 | 1,245 | 1,311 | +59 | +4.7% | 123,200 |
| 2023/11/17 | 1,278 | 1,300 | 1,242 | 1,252 | -34 | -2.6% | 123,500 |
| 2023/11/16 | 1,298 | 1,319 | 1,278 | 1,286 | -16 | -1.2% | 77,600 |
| 2023/11/15 | 1,319 | 1,339 | 1,292 | 1,302 | +21 | +1.6% | 104,300 |
201～
250
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 | 74,800円 | +11.1% | -50.2% | 0.00% | 27.15倍 | 4.39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 | 55,300円 | +3.3% | +10.6% | 3.98% | 8.59倍 | 2.08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 | 124,200円 | +2.1% | -26.2% | 3.50% | 23.53倍 | 1.52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 | 285,900円 | +18.1% | +48.7% | 0.00% | 15.30倍 | 4.19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 | 701,000円 | +15.1% | +84.5% | 4.18% | 11.96倍 | 7.71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
