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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 2,022.5 | 2,065 | 1,995 | 2,005 | -20 | -1% | 89,600 |
| 2022/08/23 | 1,917.5 | 2,037.5 | 1,917.5 | 2,025 | +70 | +3.6% | 91,200 |
| 2022/08/22 | 1,967.5 | 2,000 | 1,950 | 1,955 | -62.5 | -3.1% | 94,800 |
| 2022/08/19 | 2,032.5 | 2,075 | 2,017.5 | 2,017.5 | -47.5 | -2.3% | 73,600 |
| 2022/08/18 | 2,050 | 2,065 | 1,995 | 2,065 | -22.5 | -1.1% | 110,800 |
| 2022/08/17 | 2,092.5 | 2,115 | 2,045 | 2,087.5 | -5 | -0.2% | 110,800 |
| 2022/08/16 | 2,042.5 | 2,105 | 2,022.5 | 2,092.5 | +25 | +1.2% | 127,200 |
| 2022/08/15 | 2,090 | 2,160 | 2,065 | 2,067.5 | +5 | +0.2% | 168,000 |
| 2022/08/12 | 2,085 | 2,130 | 2,060 | 2,062.5 | +52.5 | +2.6% | 198,000 |
| 2022/08/10 | 1,980 | 2,070 | 1,975 | 2,010 | -12.5 | -0.6% | 124,000 |
| 2022/08/09 | 1,965 | 2,062.5 | 1,942.5 | 2,022.5 | +55 | +2.8% | 121,600 |
| 2022/08/08 | 2,007.5 | 2,030 | 1,957.5 | 1,967.5 | -95 | -4.6% | 117,200 |
| 2022/08/05 | 1,937.5 | 2,072.5 | 1,935 | 2,062.5 | +135 | +7% | 256,800 |
| 2022/08/04 | 1,997.5 | 2,000 | 1,915 | 1,927.5 | -25 | -1.3% | 218,800 |
| 2022/08/03 | 1,812.5 | 1,955 | 1,782.5 | 1,952.5 | +140 | +7.7% | 258,000 |
| 2022/08/02 | 1,802.5 | 1,820 | 1,750 | 1,812.5 | +17.5 | +1% | 85,600 |
| 2022/08/01 | 1,797.5 | 1,840 | 1,787.5 | 1,795 | -12.5 | -0.7% | 116,000 |
| 2022/07/29 | 1,807.5 | 1,827.5 | 1,775 | 1,807.5 | ±0 | ±0% | 112,000 |
| 2022/07/28 | 1,822.5 | 1,825 | 1,787.5 | 1,807.5 | +30 | +1.7% | 90,000 |
| 2022/07/27 | 1,752.5 | 1,800 | 1,737.5 | 1,777.5 | +20 | +1.1% | 87,200 |
| 2022/07/26 | 1,690 | 1,762.5 | 1,647.5 | 1,757.5 | +67.5 | +4% | 132,800 |
| 2022/07/25 | 1,725 | 1,725 | 1,690 | 1,690 | -45 | -2.6% | 93,600 |
| 2022/07/22 | 1,752.5 | 1,765 | 1,717.5 | 1,735 | -17.5 | -1% | 72,000 |
| 2022/07/21 | 1,717.5 | 1,782.5 | 1,717.5 | 1,752.5 | +32.5 | +1.9% | 113,200 |
| 2022/07/20 | 1,750 | 1,752.5 | 1,715 | 1,720 | +15 | +0.9% | 124,800 |
| 2022/07/19 | 1,750 | 1,750 | 1,695 | 1,705 | -42.5 | -2.4% | 72,000 |
| 2022/07/15 | 1,757.5 | 1,797.5 | 1,745 | 1,747.5 | -35 | -2% | 87,200 |
| 2022/07/14 | 1,702.5 | 1,785 | 1,687.5 | 1,782.5 | +55 | +3.2% | 102,400 |
| 2022/07/13 | 1,737.5 | 1,737.5 | 1,687.5 | 1,727.5 | -30 | -1.7% | 170,400 |
| 2022/07/12 | 1,800 | 1,832.5 | 1,737.5 | 1,757.5 | -30 | -1.7% | 158,000 |
| 2022/07/11 | 1,920 | 1,920 | 1,767.5 | 1,787.5 | -87.5 | -4.7% | 246,400 |
| 2022/07/08 | 1,762.5 | 1,897.5 | 1,725 | 1,875 | +127.5 | +7.3% | 500,800 |
| 2022/07/07 | 1,690 | 1,750 | 1,637.5 | 1,747.5 | +62.5 | +3.7% | 354,400 |
| 2022/07/06 | 1,555 | 1,710 | 1,555 | 1,685 | +142.5 | +9.2% | 456,800 |
| 2022/07/05 | 1,465 | 1,600 | 1,465 | 1,542.5 | +100 | +6.9% | 256,000 |
| 2022/07/04 | 1,462.5 | 1,490 | 1,435 | 1,442.5 | +5 | +0.3% | 103,600 |
| 2022/07/01 | 1,482.5 | 1,512.5 | 1,430 | 1,437.5 | -40 | -2.7% | 182,000 |
| 2022/06/30 | 1,547.5 | 1,562.5 | 1,477.5 | 1,477.5 | -90 | -5.7% | 210,400 |
| 2022/06/29 | 1,587.5 | 1,610 | 1,545 | 1,567.5 | -65 | -4% | 170,000 |
| 2022/06/28 | 1,567.5 | 1,635 | 1,562.5 | 1,632.5 | +50 | +3.2% | 146,400 |
| 2022/06/27 | 1,575 | 1,617.5 | 1,560 | 1,582.5 | +17.5 | +1.1% | 172,400 |
| 2022/06/24 | 1,500 | 1,602.5 | 1,495 | 1,565 | +85 | +5.7% | 332,000 |
| 2022/06/23 | 1,530 | 1,552.5 | 1,465 | 1,480 | -65 | -4.2% | 156,000 |
| 2022/06/22 | 1,500 | 1,560 | 1,462.5 | 1,545 | +10 | +0.7% | 267,600 |
| 2022/06/21 | 1,442.5 | 1,557.5 | 1,442.5 | 1,535 | +117.5 | +8.3% | 338,000 |
| 2022/06/20 | 1,367.5 | 1,425 | 1,342.5 | 1,417.5 | +75 | +5.6% | 236,000 |
| 2022/06/17 | 1,385 | 1,415 | 1,315 | 1,342.5 | -90 | -6.3% | 391,200 |
| 2022/06/16 | 1,532.5 | 1,537.5 | 1,432.5 | 1,432.5 | -27.5 | -1.9% | 345,200 |
| 2022/06/15 | 1,510 | 1,550 | 1,460 | 1,460 | -65 | -4.3% | 199,200 |
| 2022/06/14 | 1,600 | 1,612.5 | 1,447.5 | 1,525 | -100 | -6.2% | 700,000 |
701～
750
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
