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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/11/14 | 1,309 | 1,315 | 1,268 | 1,281 | -10 | -0.8% | 77,100 |
| 2023/11/13 | 1,318 | 1,329 | 1,270 | 1,291 | -20 | -1.5% | 93,600 |
| 2023/11/10 | 1,315 | 1,315 | 1,281 | 1,311 | -21 | -1.6% | 92,700 |
| 2023/11/09 | 1,362 | 1,362 | 1,287 | 1,332 | -11 | -0.8% | 150,100 |
| 2023/11/08 | 1,395 | 1,420 | 1,331 | 1,343 | -8 | -0.6% | 265,400 |
| 2023/11/07 | 1,330 | 1,360 | 1,296 | 1,351 | +21 | +1.6% | 181,600 |
| 2023/11/06 | 1,268 | 1,332 | 1,255 | 1,330 | +97 | +7.9% | 198,900 |
| 2023/11/02 | 1,202 | 1,246 | 1,202 | 1,233 | +54 | +4.6% | 129,900 |
| 2023/11/01 | 1,247 | 1,250 | 1,178 | 1,179 | -52 | -4.2% | 162,500 |
| 2023/10/31 | 1,230 | 1,236 | 1,181 | 1,231 | +4 | +0.3% | 151,500 |
301～
350
件表示中 / 2292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 | 45,000円 | -2.2% | -85.7% | 0.00% | 16.33倍 | 2.64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 |
| ＷＯＬＶＥＳ | 62,100円 | +11.0% | +11.0% | 0.00% | 8.27倍 | 2.03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 |
| 昴 | 708,000円 | +5.6% | +68.8% | 1.69% | 25.05倍 | 1.20倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ユーピーアール | 63,700円 | +0.9% | -20.3% | 3.92% | 12.84倍 | 0.55倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| グッドパチ | 52,800円 | +25.5% | +817.4% | 0.00% | 16.84倍 | 1.19倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
