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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 4,620 | 4,625 | 4,452.5 | 4,512.5 | -110 | -2.4% | 324,800 |
| 2023/08/29 | 4,272.5 | 4,622.5 | 4,250 | 4,622.5 | +365 | +8.6% | 309,200 |
| 2023/08/28 | 4,255 | 4,320 | 4,185 | 4,257.5 | +47.5 | +1.1% | 110,000 |
| 2023/08/25 | 4,165 | 4,337.5 | 4,077.5 | 4,210 | +40 | +1% | 237,200 |
| 2023/08/24 | 4,310 | 4,332.5 | 4,110 | 4,170 | -70 | -1.7% | 109,600 |
| 2023/08/23 | 4,167.5 | 4,250 | 4,142.5 | 4,240 | +75 | +1.8% | 95,200 |
| 2023/08/22 | 4,417.5 | 4,417.5 | 4,117.5 | 4,165 | -205 | -4.7% | 242,000 |
| 2023/08/21 | 4,275 | 4,440 | 4,252.5 | 4,370 | +157.5 | +3.7% | 238,400 |
| 2023/08/18 | 4,075 | 4,212.5 | 4,042.5 | 4,212.5 | +62.5 | +1.5% | 168,800 |
| 2023/08/17 | 4,000 | 4,222.5 | 3,895 | 4,150 | +102.5 | +2.5% | 309,200 |
| 2023/08/16 | 4,125 | 4,132.5 | 3,990 | 4,047.5 | -177.5 | -4.2% | 288,000 |
| 2023/08/15 | 4,305 | 4,305 | 4,165 | 4,225 | -37.5 | -0.9% | 148,800 |
| 2023/08/14 | 4,487.5 | 4,487.5 | 4,222.5 | 4,262.5 | -225 | -5% | 180,800 |
| 2023/08/10 | 4,617.5 | 4,617.5 | 4,397.5 | 4,487.5 | -157.5 | -3.4% | 280,400 |
| 2023/08/09 | 4,672.5 | 4,717.5 | 4,605 | 4,645 | -67.5 | -1.4% | 127,600 |
| 2023/08/08 | 4,837.5 | 4,865 | 4,625 | 4,712.5 | -125 | -2.6% | 213,200 |
| 2023/08/07 | 4,850 | 4,900 | 4,757.5 | 4,837.5 | -85 | -1.7% | 104,000 |
| 2023/08/04 | 4,985 | 5,057.5 | 4,895 | 4,922.5 | -65 | -1.3% | 139,200 |
| 2023/08/03 | 5,130 | 5,175 | 4,977.5 | 4,987.5 | -217.5 | -4.2% | 147,600 |
| 2023/08/02 | 5,312.5 | 5,325 | 5,200 | 5,205 | -100 | -1.9% | 61,600 |
| 2023/08/01 | 5,222.5 | 5,315 | 5,167.5 | 5,305 | +82.5 | +1.6% | 64,000 |
| 2023/07/31 | 5,185 | 5,250 | 5,132.5 | 5,222.5 | +140 | +2.8% | 113,200 |
| 2023/07/28 | 5,142.5 | 5,215 | 5,015 | 5,082.5 | -122.5 | -2.4% | 135,600 |
| 2023/07/27 | 5,142.5 | 5,230 | 5,142.5 | 5,205 | +5 | +0.1% | 92,400 |
| 2023/07/26 | 5,205 | 5,247.5 | 5,132.5 | 5,200 | -32.5 | -0.6% | 76,400 |
| 2023/07/25 | 5,350 | 5,350 | 5,162.5 | 5,232.5 | -80 | -1.5% | 92,800 |
| 2023/07/24 | 5,190 | 5,382.5 | 5,185 | 5,312.5 | +170 | +3.3% | 98,000 |
| 2023/07/21 | 5,260 | 5,355 | 5,132.5 | 5,142.5 | -165 | -3.1% | 157,200 |
| 2023/07/20 | 5,352.5 | 5,412.5 | 5,285 | 5,307.5 | -105 | -1.9% | 110,000 |
| 2023/07/19 | 5,595 | 5,650 | 5,402.5 | 5,412.5 | -145 | -2.6% | 151,200 |
| 2023/07/18 | 5,520 | 5,817.5 | 5,520 | 5,557.5 | +7.5 | +0.1% | 185,600 |
| 2023/07/14 | 5,627.5 | 5,647.5 | 5,450 | 5,550 | +47.5 | +0.9% | 182,000 |
| 2023/07/13 | 5,400 | 5,545 | 5,255 | 5,502.5 | +95 | +1.8% | 151,200 |
| 2023/07/12 | 5,800 | 5,800 | 5,407.5 | 5,407.5 | -267.5 | -4.7% | 230,400 |
| 2023/07/11 | 5,675 | 5,862.5 | 5,565 | 5,675 | +255 | +4.7% | 410,400 |
| 2023/07/10 | 5,600 | 5,662.5 | 5,420 | 5,420 | -77.5 | -1.4% | 189,600 |
| 2023/07/07 | 5,212.5 | 5,612.5 | 5,162.5 | 5,497.5 | +280 | +5.4% | 368,000 |
| 2023/07/06 | 5,102.5 | 5,332.5 | 5,055 | 5,217.5 | -60 | -1.1% | 310,000 |
| 2023/07/05 | 5,375 | 5,387.5 | 5,185 | 5,277.5 | -175 | -3.2% | 234,800 |
| 2023/07/04 | 5,340 | 5,517.5 | 5,305 | 5,452.5 | +107.5 | +2% | 198,400 |
| 2023/07/03 | 5,160 | 5,445 | 5,160 | 5,345 | +222.5 | +4.3% | 258,800 |
| 2023/06/30 | 4,950 | 5,165 | 4,910 | 5,122.5 | +177.5 | +3.6% | 196,000 |
| 2023/06/29 | 4,985 | 5,032.5 | 4,917.5 | 4,945 | +2.5 | +0.1% | 127,200 |
| 2023/06/28 | 5,057.5 | 5,112.5 | 4,907.5 | 4,942.5 | -17.5 | -0.4% | 195,200 |
| 2023/06/27 | 4,925 | 5,045 | 4,877.5 | 4,960 | -90 | -1.8% | 266,000 |
| 2023/06/26 | 5,097.5 | 5,262.5 | 4,962.5 | 5,050 | -42.5 | -0.8% | 348,400 |
| 2023/06/23 | 5,570 | 5,587.5 | 4,965 | 5,092.5 | -270 | -5% | 577,200 |
| 2023/06/22 | 5,247.5 | 5,582.5 | 5,200 | 5,362.5 | +215 | +4.2% | 613,200 |
| 2023/06/21 | 5,000 | 5,450 | 4,952.5 | 5,147.5 | +120 | +2.4% | 518,400 |
| 2023/06/20 | 5,070 | 5,150 | 4,880 | 5,027.5 | ±0 | ±0% | 299,200 |
451～
500
件表示中 / 1287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 | 259,200円 | +18.1% | - | 2.12% | 9.56倍 | 3.22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 |
| ステップ | 229,000円 | +4.1% | +4.1% | 3.54% | 14.18倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| イチネンＨＤ | 160,000円 | +4.6% | -2.8% | 4.38% | 6.08倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
