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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,848 | 2,848 | 2,775 | 2,808 | -52 | -1.8% | 118,800 |
| 2025/05/01 | 2,941 | 2,950 | 2,828 | 2,860 | +19 | +0.7% | 73,600 |
| 2025/04/30 | 2,859 | 2,878 | 2,813 | 2,841 | -18 | -0.6% | 84,800 |
| 2025/04/28 | 2,850 | 2,915 | 2,833 | 2,859 | +10 | +0.4% | 309,200 |
| 2025/04/25 | 2,827 | 2,875 | 2,819 | 2,849 | -28 | -1% | 97,100 |
| 2025/04/24 | 2,865 | 2,884 | 2,830 | 2,877 | +15 | +0.5% | 48,600 |
| 2025/04/23 | 2,912 | 2,920 | 2,834 | 2,862 | ±0 | ±0% | 81,900 |
| 2025/04/22 | 2,821 | 2,863 | 2,801 | 2,862 | +27 | +1% | 35,600 |
| 2025/04/21 | 2,850 | 2,890 | 2,833 | 2,835 | -15 | -0.5% | 43,000 |
| 2025/04/18 | 2,849 | 2,887 | 2,828 | 2,850 | +22 | +0.8% | 68,500 |
| 2025/04/17 | 2,746 | 2,842 | 2,746 | 2,828 | +81 | +2.9% | 49,300 |
| 2025/04/16 | 2,841 | 2,847 | 2,720 | 2,747 | -123 | -4.3% | 87,200 |
| 2025/04/15 | 2,753 | 2,890 | 2,753 | 2,870 | +167 | +6.2% | 156,900 |
| 2025/04/14 | 2,799 | 2,819 | 2,702 | 2,703 | -88 | -3.2% | 98,900 |
| 2025/04/11 | 2,600 | 2,791 | 2,583 | 2,791 | +51 | +1.9% | 110,100 |
| 2025/04/10 | 2,778 | 2,778 | 2,626 | 2,740 | +212 | +8.4% | 151,600 |
| 2025/04/09 | 2,491 | 2,542 | 2,403 | 2,528 | -29 | -1.1% | 195,700 |
| 2025/04/08 | 2,501 | 2,617 | 2,497 | 2,557 | +322 | +14.4% | 284,600 |
| 2025/04/07 | 2,333 | 2,368 | 2,200 | 2,235 | -448 | -16.7% | 490,600 |
| 2025/04/04 | 2,867 | 2,885 | 2,609 | 2,683 | -234 | -8% | 232,500 |
| 2025/04/03 | 2,781 | 2,924 | 2,781 | 2,917 | -14 | -0.5% | 117,400 |
| 2025/04/02 | 2,980 | 2,980 | 2,903 | 2,931 | -40 | -1.3% | 95,100 |
| 2025/04/01 | 2,981 | 2,992 | 2,900 | 2,971 | +6 | +0.2% | 114,400 |
| 2025/03/31 | 3,030 | 3,045 | 2,936 | 2,965 | -105 | -3.4% | 102,400 |
| 2025/03/28 | 3,070 | 3,100 | 3,025 | 3,070 | +15 | +0.5% | 107,600 |
| 2025/03/27 | 3,015 | 3,100 | 2,965 | 3,055 | +40 | +1.3% | 191,500 |
| 2025/03/26 | 2,870 | 3,035 | 2,854 | 3,015 | +148 | +5.2% | 275,800 |
| 2025/03/25 | 2,885 | 2,889 | 2,838 | 2,867 | +12 | +0.4% | 94,600 |
| 2025/03/24 | 2,836 | 2,895 | 2,815 | 2,855 | +14 | +0.5% | 139,100 |
| 2025/03/21 | 2,850 | 2,876 | 2,821 | 2,841 | +25 | +0.9% | 159,000 |
| 2025/03/19 | 2,850 | 2,891 | 2,816 | 2,816 | -22 | -0.8% | 151,000 |
| 2025/03/18 | 2,899 | 2,954 | 2,810 | 2,838 | +2 | +0.1% | 296,700 |
| 2025/03/17 | 2,820 | 3,010 | 2,801 | 2,836 | -274 | -8.8% | 828,900 |
| 2025/03/14 | 3,145 | 3,145 | 3,040 | 3,110 | -20 | -0.6% | 207,900 |
| 2025/03/13 | 3,100 | 3,135 | 3,070 | 3,130 | +75 | +2.5% | 118,900 |
| 2025/03/12 | 3,045 | 3,070 | 3,010 | 3,055 | +15 | +0.5% | 93,600 |
| 2025/03/11 | 2,982 | 3,060 | 2,925 | 3,040 | +5 | +0.2% | 146,100 |
| 2025/03/10 | 3,125 | 3,145 | 3,020 | 3,035 | -20 | -0.7% | 118,800 |
| 2025/03/07 | 3,050 | 3,115 | 3,030 | 3,055 | -55 | -1.8% | 116,900 |
| 2025/03/06 | 3,150 | 3,165 | 3,080 | 3,110 | +10 | +0.3% | 80,100 |
| 2025/03/05 | 3,155 | 3,165 | 3,060 | 3,100 | -60 | -1.9% | 113,900 |
| 2025/03/04 | 3,205 | 3,240 | 3,075 | 3,160 | -65 | -2% | 90,200 |
| 2025/03/03 | 3,290 | 3,290 | 3,220 | 3,225 | +20 | +0.6% | 69,200 |
| 2025/02/28 | 3,195 | 3,270 | 3,155 | 3,205 | -45 | -1.4% | 93,600 |
| 2025/02/27 | 3,290 | 3,300 | 3,200 | 3,250 | +30 | +0.9% | 70,200 |
| 2025/02/26 | 3,260 | 3,295 | 3,095 | 3,220 | -80 | -2.4% | 201,900 |
| 2025/02/25 | 3,270 | 3,335 | 3,245 | 3,300 | -10 | -0.3% | 130,700 |
| 2025/02/21 | 3,300 | 3,315 | 3,270 | 3,310 | +10 | +0.3% | 67,800 |
| 2025/02/20 | 3,345 | 3,370 | 3,270 | 3,300 | -95 | -2.8% | 88,600 |
| 2025/02/19 | 3,380 | 3,410 | 3,340 | 3,395 | +10 | +0.3% | 81,400 |
1～
50
件表示中 / 1245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 | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89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 |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15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 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
