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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/30 | 1,195 | 1,256 | 1,177 | 1,227 | +2 | +0.2% | 179,800 |
| 2023/10/27 | 1,215 | 1,230 | 1,189 | 1,225 | +13 | +1.1% | 210,400 |
| 2023/10/26 | 1,250 | 1,254 | 1,210 | 1,212 | -73 | -5.7% | 263,600 |
| 2023/10/25 | 1,342 | 1,359 | 1,285 | 1,285 | -57 | -4.2% | 262,900 |
| 2023/10/24 | 1,260 | 1,345 | 1,234 | 1,342 | +82 | +6.5% | 342,300 |
| 2023/10/23 | 1,325 | 1,367 | 1,255 | 1,260 | -52 | -4% | 307,600 |
| 2023/10/20 | 1,280 | 1,327 | 1,270 | 1,312 | +7 | +0.5% | 383,400 |
| 2023/10/19 | 1,365 | 1,392 | 1,302 | 1,305 | -64 | -4.7% | 591,800 |
| 2023/10/18 | 1,285 | 1,378 | 1,263 | 1,369 | +90 | +7% | 413,400 |
| 2023/10/17 | 1,204 | 1,321 | 1,203 | 1,279 | +54 | +4.4% | 598,700 |
| 2023/10/16 | 1,213 | 1,284 | 1,209 | 1,225 | +132 | +12.1% | 578,000 |
| 2023/10/13 | 1,127 | 1,130 | 1,084 | 1,093 | -49 | -4.3% | 106,800 |
| 2023/10/12 | 1,137 | 1,148 | 1,130 | 1,142 | +2 | +0.2% | 79,800 |
| 2023/10/11 | 1,170 | 1,175 | 1,140 | 1,140 | -30 | -2.6% | 70,300 |
| 2023/10/10 | 1,153 | 1,170 | 1,144 | 1,170 | +33 | +2.9% | 44,900 |
| 2023/10/06 | 1,167 | 1,168 | 1,131 | 1,137 | -27 | -2.3% | 44,800 |
| 2023/10/05 | 1,141 | 1,168 | 1,141 | 1,164 | +27 | +2.4% | 57,400 |
| 2023/10/04 | 1,131 | 1,159 | 1,131 | 1,137 | -27 | -2.3% | 87,500 |
| 2023/10/03 | 1,200 | 1,206 | 1,164 | 1,164 | -43 | -3.6% | 101,800 |
| 2023/10/02 | 1,249 | 1,257 | 1,207 | 1,207 | -20 | -1.6% | 52,400 |
| 2023/09/29 | 1,241 | 1,251 | 1,225 | 1,227 | -13 | -1% | 42,600 |
| 2023/09/28 | 1,250 | 1,259 | 1,218 | 1,240 | -21 | -1.7% | 67,200 |
| 2023/09/27 | 1,237 | 1,269 | 1,232 | 1,261 | +3 | +0.2% | 48,600 |
101～
150
件表示中 / 2069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 | 108,300円 | +18.4% | -50.2% | 0.00% | 58.32倍 | 7.11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 |
| ファーストロジ | 50,200円 | +5.1% | +3.8% | 1.59% | 14.21倍 | 2.09倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| アトラエ | 45,300円 | +25.1% | +49.2% | 0.00% | 12.58倍 | 2.23倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| ＭＤＮＴ | 4,500円 | +28.6% | - | 0.00% | - | 2.29倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ライドオンＥＸ | 105,000円 | -6.5% | -19.0% | 1.43% | 18.49倍 | 1.46倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
