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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,405 | 1,465 | 1,405 | 1,435 | +55 | +4% | 234,000 |
| 2022/03/28 | 1,460 | 1,465 | 1,355 | 1,380 | -105 | -7.1% | 423,600 |
| 2022/03/25 | 1,570 | 1,592.5 | 1,452.5 | 1,485 | -65 | -4.2% | 492,800 |
| 2022/03/24 | 1,452.5 | 1,550 | 1,425 | 1,550 | +72.5 | +4.9% | 379,600 |
| 2022/03/23 | 1,457.5 | 1,537.5 | 1,447.5 | 1,477.5 | +57.5 | +4% | 460,800 |
| 2022/03/22 | 1,400 | 1,477.5 | 1,377.5 | 1,420 | +45 | +3.3% | 517,200 |
| 2022/03/18 | 1,402.5 | 1,427.5 | 1,317.5 | 1,375 | -77.5 | -5.3% | 806,800 |
| 2022/03/17 | 1,405 | 1,470 | 1,375 | 1,452.5 | +117.5 | +8.8% | 442,800 |
| 2022/03/16 | 1,310 | 1,342.5 | 1,285 | 1,335 | +50 | +3.9% | 203,600 |
| 2022/03/15 | 1,225 | 1,292.5 | 1,212.5 | 1,285 | +42.5 | +3.4% | 168,400 |
| 2022/03/14 | 1,257.5 | 1,300 | 1,231.3 | 1,242.5 | -12.5 | -1% | 137,200 |
| 2022/03/11 | 1,255 | 1,277.5 | 1,220 | 1,255 | -7.5 | -0.6% | 196,400 |
| 2022/03/10 | 1,257.5 | 1,282.5 | 1,250 | 1,262.5 | +65 | +5.4% | 156,400 |
| 2022/03/09 | 1,207.5 | 1,212.5 | 1,162.5 | 1,197.5 | +20 | +1.7% | 180,400 |
| 2022/03/08 | 1,187.5 | 1,265 | 1,177.5 | 1,177.5 | -27.5 | -2.3% | 229,200 |
| 2022/03/07 | 1,225 | 1,225 | 1,163.8 | 1,205 | -70 | -5.5% | 315,600 |
| 2022/03/04 | 1,290 | 1,305 | 1,240 | 1,275 | -52.5 | -4% | 288,800 |
| 2022/03/03 | 1,420 | 1,422.5 | 1,325 | 1,327.5 | -40 | -2.9% | 278,400 |
| 2022/03/02 | 1,337.5 | 1,367.5 | 1,320 | 1,367.5 | -15 | -1.1% | 233,200 |
| 2022/03/01 | 1,325 | 1,392.5 | 1,325 | 1,382.5 | +67.5 | +5.1% | 296,000 |
| 2022/02/28 | 1,227.5 | 1,320 | 1,227.5 | 1,315 | +62.5 | +5% | 302,000 |
| 2022/02/25 | 1,177.5 | 1,272.5 | 1,163.8 | 1,252.5 | +143.7 | +13% | 432,800 |
| 2022/02/24 | 1,128.8 | 1,161.3 | 1,102.5 | 1,108.8 | -33.7 | -2.9% | 354,800 |
| 2022/02/22 | 1,150 | 1,202.5 | 1,131.3 | 1,142.5 | -28.8 | -2.5% | 258,800 |
| 2022/02/21 | 1,152.5 | 1,192.5 | 1,150 | 1,171.3 | -31.2 | -2.6% | 142,400 |
| 2022/02/18 | 1,177.5 | 1,235 | 1,162.5 | 1,202.5 | -10 | -0.8% | 222,800 |
| 2022/02/17 | 1,280 | 1,290 | 1,206.3 | 1,212.5 | -102.5 | -7.8% | 283,200 |
| 2022/02/16 | 1,322.5 | 1,340 | 1,260 | 1,315 | +57.5 | +4.6% | 257,200 |
| 2022/02/15 | 1,292.5 | 1,295 | 1,235 | 1,257.5 | -20 | -1.6% | 224,000 |
| 2022/02/14 | 1,300 | 1,310 | 1,260 | 1,277.5 | -105 | -7.6% | 248,000 |
| 2022/02/10 | 1,420 | 1,437.5 | 1,357.5 | 1,382.5 | -2.5 | -0.2% | 264,400 |
| 2022/02/09 | 1,340 | 1,392.5 | 1,327.5 | 1,385 | +82.5 | +6.3% | 173,600 |
| 2022/02/08 | 1,320 | 1,335 | 1,282.5 | 1,302.5 | -5 | -0.4% | 146,000 |
| 2022/02/07 | 1,412.5 | 1,417.5 | 1,290 | 1,307.5 | -70 | -5.1% | 289,600 |
| 2022/02/04 | 1,322.5 | 1,402.5 | 1,312.5 | 1,377.5 | +30 | +2.2% | 248,800 |
| 2022/02/03 | 1,347.5 | 1,375 | 1,300 | 1,347.5 | -60 | -4.3% | 320,800 |
| 2022/02/02 | 1,372.5 | 1,412.5 | 1,350 | 1,407.5 | +90 | +6.8% | 288,400 |
| 2022/02/01 | 1,347.5 | 1,360 | 1,290 | 1,317.5 | +78.7 | +6.4% | 370,000 |
| 2022/01/31 | 1,158.8 | 1,262.5 | 1,157.5 | 1,238.8 | +105 | +9.3% | 338,400 |
| 2022/01/28 | 1,142.5 | 1,161.3 | 1,078.8 | 1,133.8 | +8.8 | +0.8% | 258,400 |
| 2022/01/27 | 1,255 | 1,262.5 | 1,111.3 | 1,125 | -112.5 | -9.1% | 476,000 |
| 2022/01/26 | 1,186.3 | 1,260 | 1,186.3 | 1,237.5 | +62.5 | +5.3% | 327,200 |
| 2022/01/25 | 1,307.5 | 1,340 | 1,147.5 | 1,175 | -107.5 | -8.4% | 513,600 |
| 2022/01/24 | 1,242.5 | 1,295 | 1,232.5 | 1,282.5 | +15 | +1.2% | 199,200 |
| 2022/01/21 | 1,232.5 | 1,267.5 | 1,212.5 | 1,267.5 | -15 | -1.2% | 240,000 |
| 2022/01/20 | 1,245 | 1,302.5 | 1,220 | 1,282.5 | +12.5 | +1% | 308,800 |
| 2022/01/19 | 1,317.5 | 1,342.5 | 1,252.5 | 1,270 | -72.5 | -5.4% | 288,400 |
| 2022/01/18 | 1,347.5 | 1,392.5 | 1,305 | 1,342.5 | +17.5 | +1.3% | 297,200 |
| 2022/01/17 | 1,337.5 | 1,385 | 1,312.5 | 1,325 | -22.5 | -1.7% | 145,600 |
| 2022/01/14 | 1,317.5 | 1,352.5 | 1,302.5 | 1,347.5 | -10 | -0.7% | 249,600 |
801～
850
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
