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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 4,275 | 4,275 | 4,057.5 | 4,057.5 | -170 | -4% | 304,400 |
| 2023/05/25 | 4,275 | 4,275 | 4,130 | 4,227.5 | -27.5 | -0.6% | 183,200 |
| 2023/05/24 | 4,150 | 4,302.5 | 4,125 | 4,255 | +32.5 | +0.8% | 184,800 |
| 2023/05/23 | 4,382.5 | 4,385 | 4,200 | 4,222.5 | -142.5 | -3.3% | 223,200 |
| 2023/05/22 | 4,347.5 | 4,442.5 | 4,335 | 4,365 | +20 | +0.5% | 121,600 |
| 2023/05/19 | 4,350 | 4,405 | 4,275 | 4,345 | -10 | -0.2% | 213,600 |
| 2023/05/18 | 4,420 | 4,497.5 | 4,335 | 4,355 | -40 | -0.9% | 221,600 |
| 2023/05/17 | 4,335 | 4,410 | 4,252.5 | 4,395 | +60 | +1.4% | 182,800 |
| 2023/05/16 | 4,225 | 4,342.5 | 4,177.5 | 4,335 | +130 | +3.1% | 214,800 |
| 2023/05/15 | 4,150 | 4,225 | 4,070 | 4,205 | +55 | +1.3% | 184,800 |
| 2023/05/12 | 4,177.5 | 4,232.5 | 4,095 | 4,150 | -57.5 | -1.4% | 245,600 |
| 2023/05/11 | 4,272.5 | 4,412.5 | 4,205 | 4,207.5 | +10 | +0.2% | 240,800 |
| 2023/05/10 | 4,250 | 4,412.5 | 4,150 | 4,197.5 | +30 | +0.7% | 374,400 |
| 2023/05/09 | 4,100 | 4,300 | 4,092.5 | 4,167.5 | +90 | +2.2% | 345,200 |
| 2023/05/08 | 3,850 | 4,112.5 | 3,820 | 4,077.5 | +257.5 | +6.7% | 414,400 |
| 2023/05/02 | 3,782.5 | 3,872.5 | 3,780 | 3,820 | +35 | +0.9% | 133,600 |
| 2023/05/01 | 3,827.5 | 3,872.5 | 3,775 | 3,785 | +20 | +0.5% | 182,400 |
| 2023/04/28 | 3,945 | 3,945 | 3,720 | 3,765 | -130 | -3.3% | 382,800 |
| 2023/04/27 | 3,875 | 3,990 | 3,855 | 3,895 | +20 | +0.5% | 339,600 |
| 2023/04/26 | 3,875 | 3,942.5 | 3,780 | 3,875 | -35 | -0.9% | 602,800 |
| 2023/04/25 | 3,917.5 | 4,017.5 | 3,910 | 3,910 | -7.5 | -0.2% | 216,400 |
| 2023/04/24 | 3,995 | 3,995 | 3,902.5 | 3,917.5 | -100 | -2.5% | 188,000 |
| 2023/04/21 | 3,937.5 | 4,057.5 | 3,905 | 4,017.5 | +80 | +2% | 184,800 |
| 2023/04/20 | 3,927.5 | 4,025 | 3,887.5 | 3,937.5 | -47.5 | -1.2% | 176,400 |
| 2023/04/19 | 4,052.5 | 4,065 | 3,937.5 | 3,985 | -22.5 | -0.6% | 344,800 |
| 2023/04/18 | 3,962.5 | 4,072.5 | 3,945 | 4,007.5 | -45 | -1.1% | 249,200 |
| 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 |
551～
600
件表示中 / 1321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 | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01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 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ステップ | 234,800円 | +4.1% | +4.1% | 3.45% | 14.51倍 | 1.36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 |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
