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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 2,150 | 2,180 | 2,125 | 2,150 | +17.5 | +0.8% | 50,800 |
| 2022/11/07 | 2,085 | 2,147.5 | 2,085 | 2,132.5 | +25 | +1.2% | 40,000 |
| 2022/11/04 | 2,132.5 | 2,132.5 | 2,100 | 2,107.5 | -25 | -1.2% | 44,800 |
| 2022/11/02 | 2,125 | 2,155 | 2,110 | 2,132.5 | -2.5 | -0.1% | 30,800 |
| 2022/11/01 | 2,167.5 | 2,185 | 2,122.5 | 2,135 | -30 | -1.4% | 88,800 |
| 2022/10/31 | 2,182.5 | 2,202.5 | 2,150 | 2,165 | +20 | +0.9% | 46,000 |
| 2022/10/28 | 2,140 | 2,182.5 | 2,117.5 | 2,145 | -32.5 | -1.5% | 39,200 |
| 2022/10/27 | 2,165 | 2,185 | 2,080 | 2,177.5 | +5 | +0.2% | 102,000 |
| 2022/10/26 | 2,250 | 2,255 | 2,152.5 | 2,172.5 | -47.5 | -2.1% | 126,800 |
| 2022/10/25 | 2,205 | 2,232.5 | 2,190 | 2,220 | +25 | +1.1% | 48,400 |
| 2022/10/24 | 2,260 | 2,282.5 | 2,195 | 2,195 | -27.5 | -1.2% | 73,600 |
| 2022/10/21 | 2,227.5 | 2,257.5 | 2,217.5 | 2,222.5 | -27.5 | -1.2% | 48,400 |
| 2022/10/20 | 2,265 | 2,302.5 | 2,225 | 2,250 | -20 | -0.9% | 79,200 |
| 2022/10/19 | 2,295 | 2,325 | 2,270 | 2,270 | +5 | +0.2% | 116,800 |
| 2022/10/18 | 2,185 | 2,272.5 | 2,182.5 | 2,265 | +125 | +5.8% | 121,600 |
| 2022/10/17 | 2,135 | 2,150 | 2,102.5 | 2,140 | -22.5 | -1% | 101,600 |
| 2022/10/14 | 2,230 | 2,247.5 | 2,162.5 | 2,162.5 | +7.5 | +0.3% | 106,400 |
| 2022/10/13 | 2,237.5 | 2,237.5 | 2,155 | 2,155 | -77.5 | -3.5% | 111,600 |
| 2022/10/12 | 2,230 | 2,232.5 | 2,187.5 | 2,232.5 | +2.5 | +0.1% | 78,800 |
| 2022/10/11 | 2,282.5 | 2,295 | 2,212.5 | 2,230 | -90 | -3.9% | 135,600 |
| 2022/10/07 | 2,345 | 2,367.5 | 2,307.5 | 2,320 | -27.5 | -1.2% | 74,000 |
| 2022/10/06 | 2,372.5 | 2,415 | 2,347.5 | 2,347.5 | ±0 | ±0% | 123,600 |
| 2022/10/05 | 2,412.5 | 2,425 | 2,330 | 2,347.5 | -27.5 | -1.2% | 117,200 |
| 2022/10/04 | 2,297.5 | 2,375 | 2,262.5 | 2,375 | +122.5 | +5.4% | 184,000 |
| 2022/10/03 | 2,275 | 2,295 | 2,190 | 2,252.5 | -22.5 | -1% | 166,400 |
| 2022/09/30 | 2,297.5 | 2,342.5 | 2,265 | 2,275 | -52.5 | -2.3% | 97,200 |
| 2022/09/29 | 2,335 | 2,390 | 2,285 | 2,327.5 | +100 | +4.5% | 221,600 |
| 2022/09/28 | 2,300 | 2,357.5 | 2,187.5 | 2,227.5 | -72.5 | -3.2% | 183,200 |
| 2022/09/27 | 2,267.5 | 2,342.5 | 2,260 | 2,300 | +20 | +0.9% | 91,600 |
| 2022/09/26 | 2,282.5 | 2,372.5 | 2,225 | 2,280 | -2.5 | -0.1% | 180,400 |
| 2022/09/22 | 2,200 | 2,302.5 | 2,190 | 2,282.5 | +65 | +2.9% | 156,400 |
| 2022/09/21 | 2,230 | 2,285 | 2,150 | 2,217.5 | -50 | -2.2% | 290,400 |
| 2022/09/20 | 2,317.5 | 2,412.5 | 2,240 | 2,267.5 | -60 | -2.6% | 306,800 |
| 2022/09/16 | 2,462.5 | 2,467.5 | 2,290 | 2,327.5 | -142.5 | -5.8% | 472,800 |
| 2022/09/15 | 2,322.5 | 2,502.5 | 2,230 | 2,470 | +200 | +8.8% | 1,678,400 |
| 2022/09/14 | 2,270 | 2,270 | 2,230 | 2,270 | +375 | +19.8% | 648,400 |
| 2022/09/13 | 1,997.5 | 1,997.5 | 1,882.5 | 1,895 | -70 | -3.6% | 298,400 |
| 2022/09/12 | 1,952.5 | 2,005 | 1,930 | 1,965 | +50 | +2.6% | 171,200 |
| 2022/09/09 | 1,915 | 1,950 | 1,907.5 | 1,915 | ±0 | ±0% | 78,800 |
| 2022/09/08 | 1,935 | 1,947.5 | 1,897.5 | 1,915 | +17.5 | +0.9% | 68,000 |
| 2022/09/07 | 1,927.5 | 1,970 | 1,867.5 | 1,897.5 | -50 | -2.6% | 103,200 |
| 2022/09/06 | 1,902.5 | 1,962.5 | 1,887.5 | 1,947.5 | +62.5 | +3.3% | 88,000 |
| 2022/09/05 | 1,812.5 | 1,900 | 1,802.5 | 1,885 | +47.5 | +2.6% | 70,800 |
| 2022/09/02 | 1,867.5 | 1,880 | 1,800 | 1,837.5 | +7.5 | +0.4% | 103,200 |
| 2022/09/01 | 1,895 | 1,907.5 | 1,830 | 1,830 | -97.5 | -5.1% | 163,200 |
| 2022/08/31 | 1,977.5 | 1,977.5 | 1,920 | 1,927.5 | -50 | -2.5% | 74,400 |
| 2022/08/30 | 1,990 | 2,002.5 | 1,947.5 | 1,977.5 | +7.5 | +0.4% | 74,400 |
| 2022/08/29 | 1,940 | 1,970 | 1,932.5 | 1,970 | -45 | -2.2% | 90,000 |
| 2022/08/26 | 2,057.5 | 2,085 | 2,010 | 2,015 | -40 | -1.9% | 80,000 |
| 2022/08/25 | 2,027.5 | 2,082.5 | 2,025 | 2,055 | +50 | +2.5% | 116,000 |
651～
700
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 | 259,800円 | +18.1% | - | 2.12% | 9.58倍 | 3.23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 | 230,000円 | +4.1% | +4.1% | 3.52% | 14.24倍 | 1.34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 | 160,200円 | +4.6% | -2.8% | 4.37% | 6.09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 | 65,500円 | +22.8% | +25.2% | 3.97% | 12.43倍 | 2.17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 | 215,000円 | -5.1% | -5.9% | 2.33% | 25.18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
