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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,310 | 3,510 | 3,310 | 3,385 | +75 | +2.3% | 165,600 |
| 2025/02/17 | 3,355 | 3,410 | 3,280 | 3,310 | -80 | -2.4% | 161,000 |
| 2025/02/14 | 3,410 | 3,440 | 3,380 | 3,390 | -45 | -1.3% | 101,800 |
| 2025/02/13 | 3,480 | 3,495 | 3,415 | 3,435 | -20 | -0.6% | 84,300 |
| 2025/02/12 | 3,500 | 3,505 | 3,400 | 3,455 | +5 | +0.1% | 116,300 |
| 2025/02/10 | 3,450 | 3,505 | 3,440 | 3,450 | +70 | +2.1% | 177,500 |
| 2025/02/07 | 3,345 | 3,415 | 3,340 | 3,380 | +20 | +0.6% | 71,900 |
| 2025/02/06 | 3,305 | 3,375 | 3,300 | 3,360 | +50 | +1.5% | 83,400 |
| 2025/02/05 | 3,435 | 3,480 | 3,290 | 3,310 | -20 | -0.6% | 149,600 |
| 2025/02/04 | 3,320 | 3,355 | 3,295 | 3,330 | +55 | +1.7% | 117,200 |
| 2025/02/03 | 3,260 | 3,315 | 3,220 | 3,275 | +15 | +0.5% | 96,300 |
| 2025/01/31 | 3,230 | 3,310 | 3,200 | 3,260 | -10 | -0.3% | 132,500 |
| 2025/01/30 | 3,265 | 3,290 | 3,215 | 3,270 | +5 | +0.2% | 112,900 |
| 2025/01/29 | 3,280 | 3,310 | 3,250 | 3,265 | -15 | -0.5% | 113,600 |
| 2025/01/28 | 3,085 | 3,310 | 3,080 | 3,280 | +180 | +5.8% | 217,600 |
| 2025/01/27 | 3,095 | 3,140 | 3,085 | 3,100 | +95 | +3.2% | 156,300 |
| 2025/01/24 | 2,843 | 3,045 | 2,835 | 3,005 | +183 | +6.5% | 223,000 |
| 2025/01/23 | 2,957 | 2,960 | 2,822 | 2,822 | -142 | -4.8% | 306,100 |
| 2025/01/22 | 3,010 | 3,040 | 2,957 | 2,964 | -35 | -1.2% | 198,700 |
| 2025/01/21 | 3,200 | 3,225 | 2,999 | 2,999 | -166 | -5.2% | 242,000 |
| 2025/01/20 | 3,090 | 3,195 | 3,065 | 3,165 | +145 | +4.8% | 203,400 |
| 2025/01/17 | 3,010 | 3,065 | 2,995 | 3,020 | -15 | -0.5% | 108,500 |
| 2025/01/16 | 3,005 | 3,045 | 2,990 | 3,035 | +25 | +0.8% | 86,700 |
| 2025/01/15 | 3,075 | 3,125 | 2,981 | 3,010 | +45 | +1.5% | 193,700 |
| 2025/01/14 | 3,020 | 3,130 | 2,952 | 2,965 | -4 | -0.1% | 281,200 |
| 2025/01/10 | 3,040 | 3,065 | 2,951 | 2,969 | -86 | -2.8% | 133,000 |
| 2025/01/09 | 2,990 | 3,075 | 2,984 | 3,055 | +40 | +1.3% | 142,300 |
| 2025/01/08 | 2,950 | 3,100 | 2,937 | 3,015 | +81 | +2.8% | 157,100 |
| 2025/01/07 | 2,850 | 2,945 | 2,820 | 2,934 | +134 | +4.8% | 131,000 |
| 2025/01/06 | 2,918 | 2,956 | 2,799 | 2,800 | -68 | -2.4% | 146,900 |
| 2024/12/30 | 2,888 | 2,962 | 2,851 | 2,868 | +2 | +0.1% | 124,200 |
| 2024/12/27 | 2,868 | 2,897 | 2,826 | 2,866 | +2 | +0.1% | 152,300 |
| 2024/12/26 | 2,936 | 2,945 | 2,852 | 2,864 | -93 | -3.1% | 219,800 |
| 2024/12/25 | 2,978 | 3,005 | 2,918 | 2,957 | +4 | +0.1% | 130,100 |
| 2024/12/24 | 3,025 | 3,030 | 2,948 | 2,953 | -77 | -2.5% | 116,300 |
| 2024/12/23 | 2,989 | 3,065 | 2,982 | 3,030 | +52 | +1.7% | 175,700 |
| 2024/12/20 | 3,070 | 3,085 | 2,969 | 2,978 | -82 | -2.7% | 194,700 |
| 2024/12/19 | 3,010 | 3,075 | 2,980 | 3,060 | -20 | -0.6% | 229,000 |
| 2024/12/18 | 2,915 | 3,125 | 2,915 | 3,080 | +173 | +6% | 332,500 |
| 2024/12/17 | 2,949 | 2,990 | 2,900 | 2,907 | -74 | -2.5% | 211,900 |
| 2024/12/16 | 2,850 | 3,050 | 2,850 | 2,981 | +181 | +6.5% | 631,700 |
| 2024/12/13 | 2,701 | 2,824 | 2,587 | 2,800 | ±0 | ±0% | 852,200 |
| 2024/12/12 | 2,730 | 2,800 | 2,717 | 2,800 | +49 | +1.8% | 338,600 |
| 2024/12/11 | 2,750 | 2,766 | 2,677 | 2,751 | -14 | -0.5% | 238,400 |
| 2024/12/10 | 2,806 | 2,807 | 2,703 | 2,765 | +8 | +0.3% | 196,100 |
| 2024/12/09 | 2,736 | 2,800 | 2,693 | 2,757 | +121 | +4.6% | 198,900 |
| 2024/12/06 | 2,684 | 2,732 | 2,610 | 2,636 | -64 | -2.4% | 139,300 |
| 2024/12/05 | 2,653 | 2,721 | 2,651 | 2,700 | +95 | +3.6% | 137,000 |
| 2024/12/04 | 2,645 | 2,655 | 2,596 | 2,605 | -33 | -1.3% | 91,900 |
| 2024/12/03 | 2,562 | 2,638 | 2,540 | 2,638 | +126 | +5% | 133,100 |
51～
100
件表示中 / 1245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 | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89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 |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
