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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,205 | 4,225 | 3,995 | 4,052.5 | -235 | -5.5% | 375,200 |
| 2023/04/14 | 4,112.5 | 4,310 | 4,062.5 | 4,287.5 | +265 | +6.6% | 549,600 |
| 2023/04/13 | 3,892.5 | 4,042.5 | 3,877.5 | 4,022.5 | +120 | +3.1% | 516,000 |
| 2023/04/12 | 3,857.5 | 3,990 | 3,805 | 3,902.5 | +25 | +0.6% | 560,400 |
| 2023/04/11 | 4,150 | 4,225 | 3,870 | 3,877.5 | -992.5 | -20.4% | 1,519,600 |
| 2023/04/10 | 4,645 | 4,922.5 | 4,645 | 4,870 | +247.5 | +5.4% | 140,000 |
| 2023/04/07 | 4,670 | 4,727.5 | 4,535 | 4,622.5 | +10 | +0.2% | 94,000 |
| 2023/04/06 | 4,522.5 | 4,670 | 4,447.5 | 4,612.5 | -10 | -0.2% | 201,200 |
| 2023/04/05 | 4,730 | 4,832.5 | 4,605 | 4,622.5 | -207.5 | -4.3% | 139,200 |
| 2023/04/04 | 4,770 | 4,935 | 4,707.5 | 4,830 | +2.5 | +0.1% | 146,800 |
| 2023/04/03 | 5,170 | 5,170 | 4,752.5 | 4,827.5 | -237.5 | -4.7% | 233,600 |
| 2023/03/31 | 4,912.5 | 5,160 | 4,902.5 | 5,065 | +147.5 | +3% | 204,800 |
| 2023/03/30 | 4,875 | 5,012.5 | 4,837.5 | 4,917.5 | +92.5 | +1.9% | 210,800 |
| 2023/03/29 | 4,822.5 | 4,900 | 4,752.5 | 4,825 | +2.5 | +0.1% | 133,600 |
| 2023/03/28 | 4,752.5 | 4,840 | 4,642.5 | 4,822.5 | +15 | +0.3% | 214,800 |
| 2023/03/27 | 4,700 | 4,932.5 | 4,625 | 4,807.5 | +132.5 | +2.8% | 295,200 |
| 2023/03/24 | 4,650 | 4,717.5 | 4,552.5 | 4,675 | +22.5 | +0.5% | 291,200 |
| 2023/03/23 | 4,380 | 4,685 | 4,340 | 4,652.5 | +272.5 | +6.2% | 565,200 |
| 2023/03/22 | 4,110 | 4,590 | 4,077.5 | 4,380 | +212.5 | +5.1% | 622,800 |
| 2023/03/20 | 3,882.5 | 4,277.5 | 3,870 | 4,167.5 | +460 | +12.4% | 1,261,600 |
| 2023/03/17 | 3,707.5 | 3,707.5 | 3,705 | 3,707.5 | +750 | +25.4% | 288,800 |
| 2023/03/16 | 3,127.5 | 3,135 | 2,952.5 | 2,957.5 | -235 | -7.4% | 358,800 |
| 2023/03/15 | 3,197.5 | 3,225 | 3,152.5 | 3,192.5 | +70 | +2.2% | 123,200 |
| 2023/03/14 | 3,155 | 3,227.5 | 3,055 | 3,122.5 | -107.5 | -3.3% | 174,000 |
| 2023/03/13 | 3,127.5 | 3,252.5 | 3,127.5 | 3,230 | +25 | +0.8% | 98,800 |
| 2023/03/10 | 3,250 | 3,252.5 | 3,172.5 | 3,205 | -107.5 | -3.2% | 157,200 |
| 2023/03/09 | 3,255 | 3,385 | 3,255 | 3,312.5 | +60 | +1.8% | 125,200 |
| 2023/03/08 | 3,172.5 | 3,267.5 | 3,150 | 3,252.5 | +35 | +1.1% | 66,400 |
| 2023/03/07 | 3,242.5 | 3,282.5 | 3,192.5 | 3,217.5 | +22.5 | +0.7% | 166,800 |
| 2023/03/06 | 3,172.5 | 3,247.5 | 3,140 | 3,195 | +70 | +2.2% | 117,200 |
| 2023/03/03 | 3,117.5 | 3,157.5 | 3,092.5 | 3,125 | +12.5 | +0.4% | 63,600 |
| 2023/03/02 | 3,097.5 | 3,120 | 3,072.5 | 3,112.5 | +15 | +0.5% | 54,800 |
| 2023/03/01 | 3,160 | 3,177.5 | 2,992.5 | 3,097.5 | -47.5 | -1.5% | 171,200 |
| 2023/02/28 | 3,112.5 | 3,200 | 3,072.5 | 3,145 | +40 | +1.3% | 80,000 |
| 2023/02/27 | 3,095 | 3,180 | 3,087.5 | 3,105 | -22.5 | -0.7% | 82,000 |
| 2023/02/24 | 3,192.5 | 3,192.5 | 3,100 | 3,127.5 | -15 | -0.5% | 61,200 |
| 2023/02/22 | 3,110 | 3,200 | 3,085 | 3,142.5 | -42.5 | -1.3% | 74,800 |
| 2023/02/21 | 3,255 | 3,262.5 | 3,172.5 | 3,185 | -52.5 | -1.6% | 112,800 |
| 2023/02/20 | 3,150 | 3,285 | 3,112.5 | 3,237.5 | +80 | +2.5% | 152,400 |
| 2023/02/17 | 3,175 | 3,192.5 | 3,100 | 3,157.5 | -62.5 | -1.9% | 114,000 |
| 2023/02/16 | 3,042.5 | 3,262.5 | 3,027.5 | 3,220 | +217.5 | +7.2% | 216,400 |
| 2023/02/15 | 2,980 | 3,020 | 2,955 | 3,002.5 | +22.5 | +0.8% | 76,000 |
| 2023/02/14 | 3,000 | 3,010 | 2,927.5 | 2,980 | +7.5 | +0.3% | 82,000 |
| 2023/02/13 | 3,002.5 | 3,025 | 2,950 | 2,972.5 | -110 | -3.6% | 108,400 |
| 2023/02/10 | 3,157.5 | 3,190 | 3,062.5 | 3,082.5 | -42.5 | -1.4% | 102,000 |
| 2023/02/09 | 3,105 | 3,145 | 3,057.5 | 3,125 | ±0 | ±0% | 71,600 |
| 2023/02/08 | 3,082.5 | 3,130 | 3,035 | 3,125 | +92.5 | +3.1% | 84,800 |
| 2023/02/07 | 2,942.5 | 3,032.5 | 2,935 | 3,032.5 | +110 | +3.8% | 96,400 |
| 2023/02/06 | 2,975 | 2,985 | 2,902.5 | 2,922.5 | -45 | -1.5% | 103,200 |
| 2023/02/03 | 3,022.5 | 3,025 | 2,947.5 | 2,967.5 | -42.5 | -1.4% | 130,400 |
501～
550
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
