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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 960 | 974 | 950 | 965 | +5 | +0.5% | 85,200 |
| 2024/04/25 | 1,003 | 1,003 | 960 | 960 | -46 | -4.6% | 162,900 |
| 2024/04/24 | 1,020 | 1,027 | 1,006 | 1,006 | +5 | +0.5% | 71,300 |
| 2024/04/23 | 1,019 | 1,029 | 998 | 1,001 | -10 | -1% | 91,500 |
| 2024/04/22 | 1,027 | 1,030 | 992 | 1,011 | -5 | -0.5% | 128,700 |
| 2024/04/19 | 1,062 | 1,070 | 1,012 | 1,016 | -53 | -5% | 202,900 |
| 2024/04/18 | 1,053 | 1,103 | 1,040 | 1,069 | +16 | +1.5% | 170,500 |
| 2024/04/17 | 1,082 | 1,114 | 1,030 | 1,053 | -27 | -2.5% | 292,800 |
| 2024/04/16 | 1,115 | 1,151 | 1,057 | 1,080 | -275 | -20.3% | 870,100 |
| 2024/04/15 | 1,334 | 1,363 | 1,328 | 1,355 | -3 | -0.2% | 101,500 |
| 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 |
1～
50
件表示中 / 2062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 | 96,500円 | +18.4% | -50.2% | 0.00% | 51.97倍 | 6.34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 |
| きずなＨＤ | 152,000円 | +20.4% | +40.1% | 0.00% | 11.67倍 | 1.89倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| ブロメディア | 132,500円 | +9.0% | -18.4% | 2.49% | 15.31倍 | 2.12倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
| ダイブ | 374,000円 | +38.8% | +254.7% | 0.00% | 32.11倍 | 8.20倍 |
|
- |
| サニーサイド | 66,800円 | +10.8% | +15.4% | 2.99% | 10.72倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
