Ｍａｃｂｅｅ Ｐｌａｎｅｔ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 14,200 | 14,650 | 14,020 | 14,510 | +310 | +2.2% | 67,000 |
| 2024/05/08 | 13,990 | 14,550 | 13,860 | 14,200 | +230 | +1.6% | 95,000 |
| 2024/05/07 | 13,360 | 13,970 | 13,350 | 13,970 | +900 | +6.9% | 95,200 |
| 2024/05/02 | 12,880 | 13,160 | 12,840 | 13,070 | +130 | +1% | 45,900 |
| 2024/05/01 | 13,210 | 13,230 | 12,880 | 12,940 | -510 | -3.8% | 74,500 |
| 2024/04/30 | 13,800 | 13,880 | 13,370 | 13,450 | -140 | -1% | 76,500 |
| 2024/04/26 | 12,880 | 13,610 | 12,830 | 13,590 | +1,010 | +8% | 128,300 |
| 2024/04/25 | 12,820 | 12,830 | 12,580 | 12,580 | -380 | -2.9% | 50,700 |
| 2024/04/24 | 12,510 | 13,090 | 12,490 | 12,960 | +510 | +4.1% | 106,700 |
| 2024/04/23 | 12,680 | 12,680 | 12,200 | 12,450 | -130 | -1% | 70,500 |
| 2024/04/22 | 12,440 | 12,650 | 12,190 | 12,580 | +330 | +2.7% | 73,200 |
| 2024/04/19 | 12,820 | 12,820 | 11,910 | 12,250 | -590 | -4.6% | 215,600 |
| 2024/04/18 | 12,980 | 13,470 | 12,840 | 12,840 | -160 | -1.2% | 134,400 |
| 2024/04/17 | 13,200 | 13,560 | 13,000 | 13,000 | -80 | -0.6% | 104,200 |
| 2024/04/16 | 13,100 | 13,260 | 12,960 | 13,080 | -230 | -1.7% | 56,400 |
| 2024/04/15 | 13,340 | 13,400 | 12,960 | 13,310 | +350 | +2.7% | 99,400 |
| 2024/04/12 | 13,120 | 13,150 | 12,900 | 12,960 | -50 | -0.4% | 75,400 |
| 2024/04/11 | 13,150 | 13,260 | 12,960 | 13,010 | -370 | -2.8% | 78,200 |
| 2024/04/10 | 13,550 | 13,700 | 13,310 | 13,380 | -140 | -1% | 67,400 |
| 2024/04/09 | 13,220 | 13,640 | 13,210 | 13,520 | +310 | +2.3% | 60,100 |
| 2024/04/08 | 13,360 | 13,400 | 13,020 | 13,210 | -200 | -1.5% | 62,400 |
| 2024/04/05 | 13,000 | 13,580 | 12,810 | 13,410 | +230 | +1.7% | 124,500 |
| 2024/04/04 | 13,310 | 13,440 | 12,920 | 13,180 | -100 | -0.8% | 153,000 |
| 2024/04/03 | 13,300 | 13,640 | 13,220 | 13,280 | -440 | -3.2% | 145,500 |
| 2024/04/02 | 14,360 | 14,360 | 13,700 | 13,720 | -780 | -5.4% | 181,000 |
| 2024/04/01 | 14,990 | 14,990 | 14,330 | 14,500 | -230 | -1.6% | 115,600 |
| 2024/03/29 | 14,490 | 14,940 | 14,420 | 14,730 | +420 | +2.9% | 105,900 |
| 2024/03/28 | 14,400 | 14,780 | 14,270 | 14,310 | -240 | -1.6% | 112,500 |
| 2024/03/27 | 14,500 | 14,700 | 14,290 | 14,550 | +230 | +1.6% | 132,800 |
| 2024/03/26 | 14,740 | 14,860 | 14,220 | 14,320 | -530 | -3.6% | 215,900 |
| 2024/03/25 | 15,690 | 15,850 | 14,830 | 14,850 | -980 | -6.2% | 222,800 |
| 2024/03/22 | 16,520 | 16,900 | 15,800 | 15,830 | -570 | -3.5% | 165,900 |
| 2024/03/21 | 15,700 | 16,560 | 15,490 | 16,400 | +880 | +5.7% | 225,400 |
| 2024/03/19 | 15,680 | 15,720 | 15,000 | 15,520 | -360 | -2.3% | 294,900 |
| 2024/03/18 | 16,320 | 16,370 | 15,510 | 15,880 | +150 | +1% | 365,100 |
| 2024/03/15 | 17,580 | 17,690 | 15,700 | 15,730 | -3,970 | -20.2% | 798,700 |
| 2024/03/14 | 18,510 | 19,700 | 17,990 | 19,700 | +910 | +4.8% | 332,600 |
| 2024/03/13 | 18,900 | 19,180 | 18,380 | 18,790 | +30 | +0.2% | 144,200 |
| 2024/03/12 | 17,620 | 18,870 | 17,530 | 18,760 | +1,090 | +6.2% | 122,600 |
| 2024/03/11 | 17,670 | 17,920 | 17,450 | 17,670 | -400 | -2.2% | 84,000 |
| 2024/03/08 | 18,050 | 18,180 | 17,720 | 18,070 | -80 | -0.4% | 81,300 |
| 2024/03/07 | 18,800 | 18,890 | 18,040 | 18,150 | -620 | -3.3% | 111,800 |
| 2024/03/06 | 18,580 | 19,060 | 18,250 | 18,770 | -210 | -1.1% | 110,700 |
| 2024/03/05 | 19,600 | 19,600 | 18,510 | 18,980 | -720 | -3.7% | 137,000 |
| 2024/03/04 | 19,080 | 19,820 | 18,710 | 19,700 | +870 | +4.6% | 138,000 |
| 2024/03/01 | 18,950 | 19,190 | 18,440 | 18,830 | +240 | +1.3% | 73,500 |
| 2024/02/29 | 18,970 | 18,970 | 18,330 | 18,590 | -550 | -2.9% | 68,100 |
| 2024/02/28 | 18,880 | 19,550 | 18,650 | 19,140 | +210 | +1.1% | 40,900 |
| 2024/02/27 | 19,240 | 19,240 | 18,650 | 18,930 | -220 | -1.1% | 64,600 |
| 2024/02/26 | 18,020 | 19,340 | 18,010 | 19,150 | +1,250 | +7% | 104,200 |
1～
50
件表示中 / 1005件
類似銘柄と比較する
現在ご覧いただいている「ＭａｃｂｅｅＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭａｃｂｅｅＰ | 1,451,000円 | +99.1% | +92.1% | 0.39% | 19.63倍 | 5.25倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＬＩＮＫ＆Ｍ | 49,400円 | +8.6% | +16.0% | 2.35% | 16.46倍 | 5.26倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| チャームケア | 167,900円 | +24.1% | +7.9% | 1.55% | 14.82倍 | 3.53倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 三協フロン | 429,500円 | +6.0% | +10.3% | 3.73% | 9.94倍 | 1.12倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| フォーラムエンシ | 90,000円 | +7.0% | +77.9% | 3.61% | 26.07倍 | 4.03倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
