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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 2,782.5 | 3,045 | 2,780 | 3,010 | +267.5 | +9.8% | 930,000 |
| 2021/10/27 | 2,642.5 | 2,835 | 2,620 | 2,742.5 | +102.5 | +3.9% | 788,000 |
| 2021/10/26 | 2,502.5 | 2,675 | 2,465 | 2,640 | +122.5 | +4.9% | 720,400 |
| 2021/10/25 | 2,325 | 2,522.5 | 2,325 | 2,517.5 | +170 | +7.2% | 556,800 |
| 2021/10/22 | 2,250 | 2,405 | 2,237.5 | 2,347.5 | +77.5 | +3.4% | 497,200 |
| 2021/10/21 | 2,132.5 | 2,315 | 2,127.5 | 2,270 | +115 | +5.3% | 460,800 |
| 2021/10/20 | 2,222.5 | 2,222.5 | 2,142.5 | 2,155 | -30 | -1.4% | 240,000 |
| 2021/10/19 | 2,057.5 | 2,185 | 2,057.5 | 2,185 | +127.5 | +6.2% | 285,200 |
| 2021/10/18 | 2,102.5 | 2,107.5 | 2,042.5 | 2,057.5 | -32.5 | -1.6% | 172,800 |
| 2021/10/15 | 2,007.5 | 2,092.5 | 1,995 | 2,090 | +112.5 | +5.7% | 202,000 |
| 2021/10/14 | 2,002.5 | 2,055 | 1,977.5 | 1,977.5 | +7.5 | +0.4% | 198,400 |
| 2021/10/13 | 2,015 | 2,025 | 1,957.5 | 1,970 | -45 | -2.2% | 180,800 |
| 2021/10/12 | 2,055 | 2,082.5 | 2,015 | 2,015 | -40 | -1.9% | 175,600 |
| 2021/10/11 | 1,990 | 2,065 | 1,937.5 | 2,055 | +65 | +3.3% | 294,000 |
| 2021/10/08 | 2,077.5 | 2,110 | 1,990 | 1,990 | -17.5 | -0.9% | 322,000 |
| 2021/10/07 | 1,977.5 | 2,077.5 | 1,970 | 2,007.5 | +57.5 | +2.9% | 345,600 |
| 2021/10/06 | 2,062.5 | 2,062.5 | 1,925 | 1,950 | -75 | -3.7% | 499,200 |
| 2021/10/05 | 2,030 | 2,085 | 1,957.5 | 2,025 | -17.5 | -0.9% | 630,400 |
| 2021/10/04 | 2,207.5 | 2,207.5 | 2,040 | 2,042.5 | -127.5 | -5.9% | 462,000 |
| 2021/10/01 | 2,265 | 2,307.5 | 2,167.5 | 2,170 | -100 | -4.4% | 369,600 |
| 2021/09/30 | 2,340 | 2,340 | 2,165 | 2,270 | -72.5 | -3.1% | 436,000 |
| 2021/09/29 | 2,245 | 2,387.5 | 2,235 | 2,342.5 | +60 | +2.6% | 342,000 |
| 2021/09/28 | 2,365 | 2,365 | 2,260 | 2,282.5 | -102.5 | -4.3% | 394,000 |
| 2021/09/27 | 2,512.5 | 2,550 | 2,337.5 | 2,385 | -57.5 | -2.4% | 635,600 |
| 2021/09/24 | 2,402.5 | 2,532.5 | 2,387.5 | 2,442.5 | +127.5 | +5.5% | 769,600 |
| 2021/09/22 | 2,402.5 | 2,460 | 2,315 | 2,315 | -105 | -4.3% | 591,200 |
| 2021/09/21 | 2,257.5 | 2,462.5 | 2,227.5 | 2,420 | +87.5 | +3.8% | 778,400 |
| 2021/09/17 | 2,382.5 | 2,485 | 2,310 | 2,332.5 | -65 | -2.7% | 1,256,000 |
| 2021/09/16 | 2,287.5 | 2,432.5 | 2,092.5 | 2,397.5 | +130 | +5.7% | 2,565,600 |
| 2021/09/15 | 2,155 | 2,267.5 | 2,145 | 2,267.5 | +375 | +19.8% | 1,262,000 |
| 2021/09/14 | 1,987.5 | 1,987.5 | 1,867.5 | 1,892.5 | -77.5 | -3.9% | 577,600 |
| 2021/09/13 | 2,022.5 | 2,075 | 1,950 | 1,970 | -15 | -0.8% | 331,600 |
| 2021/09/10 | 1,940 | 2,007.5 | 1,935 | 1,985 | +52.5 | +2.7% | 225,600 |
| 2021/09/09 | 1,950 | 1,957.5 | 1,900 | 1,932.5 | -25 | -1.3% | 148,000 |
| 2021/09/08 | 1,965 | 2,025 | 1,952.5 | 1,957.5 | -25 | -1.3% | 175,200 |
| 2021/09/07 | 1,950 | 1,990 | 1,915 | 1,982.5 | +35 | +1.8% | 188,400 |
| 2021/09/06 | 1,922.5 | 1,985 | 1,917.5 | 1,947.5 | +47.5 | +2.5% | 200,000 |
| 2021/09/03 | 1,902.5 | 1,955 | 1,887.5 | 1,900 | -7.5 | -0.4% | 167,600 |
| 2021/09/02 | 1,957.5 | 2,005 | 1,892.5 | 1,907.5 | -50 | -2.6% | 262,000 |
| 2021/09/01 | 1,925 | 1,977.5 | 1,880 | 1,957.5 | +47.5 | +2.5% | 228,800 |
| 2021/08/31 | 1,897.5 | 1,922.5 | 1,867.5 | 1,910 | +15 | +0.8% | 117,200 |
| 2021/08/30 | 1,822.5 | 1,942.5 | 1,822.5 | 1,895 | +100 | +5.6% | 350,400 |
| 2021/08/27 | 1,787.5 | 1,805 | 1,737.5 | 1,795 | -15 | -0.8% | 173,600 |
| 2021/08/26 | 1,832.5 | 1,857.5 | 1,807.5 | 1,810 | ±0 | ±0% | 112,800 |
| 2021/08/25 | 1,820 | 1,867.5 | 1,805 | 1,810 | ±0 | ±0% | 183,200 |
| 2021/08/24 | 1,837.5 | 1,885 | 1,772.5 | 1,810 | -5 | -0.3% | 291,600 |
| 2021/08/23 | 1,665 | 1,822.5 | 1,655 | 1,815 | +175 | +10.7% | 369,600 |
| 2021/08/20 | 1,590 | 1,662.5 | 1,587.5 | 1,640 | +52.5 | +3.3% | 248,000 |
| 2021/08/19 | 1,600 | 1,662.5 | 1,585 | 1,587.5 | -52.5 | -3.2% | 217,200 |
| 2021/08/18 | 1,525 | 1,650 | 1,525 | 1,640 | +107.5 | +7% | 194,000 |
901～
950
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
