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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 1,435 | 1,440 | 1,345 | 1,357.5 | -95 | -6.5% | 304,800 |
| 2022/01/12 | 1,455 | 1,490 | 1,417.5 | 1,452.5 | +45 | +3.2% | 450,000 |
| 2022/01/11 | 1,377.5 | 1,422.5 | 1,337.5 | 1,407.5 | +30 | +2.2% | 210,400 |
| 2022/01/07 | 1,390 | 1,410 | 1,322.5 | 1,377.5 | ±0 | ±0% | 353,600 |
| 2022/01/06 | 1,377.5 | 1,435 | 1,362.5 | 1,377.5 | -67.5 | -4.7% | 425,200 |
| 2022/01/05 | 1,500 | 1,510 | 1,420 | 1,445 | -80 | -5.2% | 506,400 |
| 2022/01/04 | 1,625 | 1,625 | 1,477.5 | 1,525 | -75 | -4.7% | 575,200 |
| 2021/12/30 | 1,625 | 1,632.5 | 1,550 | 1,600 | -37.5 | -2.3% | 313,200 |
| 2021/12/29 | 1,645 | 1,672.5 | 1,605 | 1,637.5 | -32.5 | -1.9% | 269,600 |
| 2021/12/28 | 1,615 | 1,682.5 | 1,565 | 1,670 | +72.5 | +4.5% | 453,200 |
| 2021/12/27 | 1,622.5 | 1,655 | 1,575 | 1,597.5 | -25 | -1.5% | 356,800 |
| 2021/12/24 | 1,595 | 1,670 | 1,522.5 | 1,622.5 | +30 | +1.9% | 693,200 |
| 2021/12/23 | 1,732.5 | 1,777.5 | 1,567.5 | 1,592.5 | -95 | -5.6% | 1,129,200 |
| 2021/12/22 | 1,612.5 | 1,837.5 | 1,590 | 1,687.5 | +100 | +6.3% | 1,362,400 |
| 2021/12/21 | 1,550 | 1,630 | 1,487.5 | 1,587.5 | +70 | +4.6% | 677,200 |
| 2021/12/20 | 1,572.5 | 1,637.5 | 1,505 | 1,517.5 | -80 | -5% | 598,800 |
| 2021/12/17 | 1,677.5 | 1,692.5 | 1,545 | 1,597.5 | -195 | -10.9% | 1,188,000 |
| 2021/12/16 | 1,927.5 | 2,000 | 1,722.5 | 1,792.5 | -117.5 | -6.2% | 1,455,200 |
| 2021/12/15 | 1,910 | 1,910 | 1,910 | 1,910 | -375 | -16.4% | 80,000 |
| 2021/12/14 | 2,327.5 | 2,390 | 2,237.5 | 2,285 | -80 | -3.4% | 407,600 |
| 2021/12/13 | 2,415 | 2,460 | 2,282.5 | 2,365 | ±0 | ±0% | 311,200 |
| 2021/12/10 | 2,502.5 | 2,540 | 2,330 | 2,365 | -217.5 | -8.4% | 498,000 |
| 2021/12/09 | 2,575 | 2,617.5 | 2,517.5 | 2,582.5 | -27.5 | -1.1% | 196,000 |
| 2021/12/08 | 2,762.5 | 2,775 | 2,577.5 | 2,610 | -37.5 | -1.4% | 340,000 |
| 2021/12/07 | 2,577.5 | 2,647.5 | 2,535 | 2,647.5 | +182.5 | +7.4% | 263,600 |
| 2021/12/06 | 2,462.5 | 2,487.5 | 2,402.5 | 2,465 | -72.5 | -2.9% | 217,600 |
| 2021/12/03 | 2,440 | 2,557.5 | 2,377.5 | 2,537.5 | +135 | +5.6% | 307,200 |
| 2021/12/02 | 2,475 | 2,520 | 2,325 | 2,402.5 | -105 | -4.2% | 412,800 |
| 2021/12/01 | 2,575 | 2,605 | 2,437.5 | 2,507.5 | -30 | -1.2% | 251,600 |
| 2021/11/30 | 2,665 | 2,697.5 | 2,537.5 | 2,537.5 | -25 | -1% | 168,400 |
| 2021/11/29 | 2,452.5 | 2,767.5 | 2,440 | 2,562.5 | -32.5 | -1.3% | 440,800 |
| 2021/11/26 | 2,612.5 | 2,647.5 | 2,537.5 | 2,595 | -65 | -2.4% | 253,200 |
| 2021/11/25 | 2,750 | 2,750 | 2,595 | 2,660 | -115 | -4.1% | 210,800 |
| 2021/11/24 | 2,817.5 | 2,827.5 | 2,625 | 2,775 | -117.5 | -4.1% | 380,800 |
| 2021/11/22 | 2,842.5 | 2,900 | 2,752.5 | 2,892.5 | +50 | +1.8% | 262,400 |
| 2021/11/19 | 3,117.5 | 3,127.5 | 2,795 | 2,842.5 | -202.5 | -6.7% | 456,400 |
| 2021/11/18 | 2,972.5 | 3,067.5 | 2,935 | 3,045 | +42.5 | +1.4% | 239,200 |
| 2021/11/17 | 3,225 | 3,312.5 | 2,992.5 | 3,002.5 | -162.5 | -5.1% | 409,600 |
| 2021/11/16 | 3,220 | 3,220 | 3,082.5 | 3,165 | -107.5 | -3.3% | 378,400 |
| 2021/11/15 | 3,050 | 3,325 | 3,050 | 3,272.5 | +347.5 | +11.9% | 554,000 |
| 2021/11/12 | 2,900 | 2,977.5 | 2,857.5 | 2,925 | +80 | +2.8% | 219,200 |
| 2021/11/11 | 2,792.5 | 2,900 | 2,767.5 | 2,845 | -22.5 | -0.8% | 135,600 |
| 2021/11/10 | 2,867.5 | 2,935 | 2,815 | 2,867.5 | -2.5 | -0.1% | 192,000 |
| 2021/11/09 | 2,875 | 2,927.5 | 2,747.5 | 2,870 | -65 | -2.2% | 372,800 |
| 2021/11/08 | 2,917.5 | 2,992.5 | 2,837.5 | 2,935 | +92.5 | +3.3% | 402,400 |
| 2021/11/05 | 2,922.5 | 2,937.5 | 2,717.5 | 2,842.5 | ±0 | ±0% | 298,800 |
| 2021/11/04 | 2,752.5 | 2,862.5 | 2,662.5 | 2,842.5 | +140 | +5.2% | 365,200 |
| 2021/11/02 | 2,575 | 2,820 | 2,557.5 | 2,702.5 | +137.5 | +5.4% | 570,400 |
| 2021/11/01 | 2,547.5 | 2,655 | 2,500 | 2,565 | +82.5 | +3.3% | 606,800 |
| 2021/10/29 | 2,860 | 2,912.5 | 2,480 | 2,482.5 | -527.5 | -17.5% | 1,390,400 |
851～
900
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
