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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,586 | 2,605 | 2,581 | 2,585 | -7 | -0.3% | 80,400 |
| 2025/07/03 | 2,620 | 2,629 | 2,583 | 2,592 | -22 | -0.8% | 138,100 |
| 2025/07/02 | 2,651 | 2,683 | 2,604 | 2,614 | -54 | -2% | 241,500 |
| 2025/07/01 | 2,739 | 2,744 | 2,668 | 2,668 | -79 | -2.9% | 240,100 |
| 2025/06/30 | 2,747 | 2,800 | 2,742 | 2,747 | +12 | +0.4% | 133,600 |
| 2025/06/27 | 2,747 | 2,775 | 2,701 | 2,735 | +30 | +1.1% | 184,200 |
| 2025/06/26 | 2,702 | 2,726 | 2,687 | 2,705 | -1 | ±0% | 133,100 |
| 2025/06/25 | 2,735 | 2,747 | 2,695 | 2,706 | -29 | -1.1% | 135,200 |
| 2025/06/24 | 2,714 | 2,776 | 2,692 | 2,735 | +24 | +0.9% | 211,900 |
| 2025/06/23 | 2,717 | 2,717 | 2,668 | 2,711 | -56 | -2% | 341,400 |
| 2025/06/20 | 2,791 | 2,800 | 2,751 | 2,767 | -10 | -0.4% | 206,900 |
| 2025/06/19 | 2,794 | 2,828 | 2,774 | 2,777 | +11 | +0.4% | 226,200 |
| 2025/06/18 | 2,797 | 2,820 | 2,756 | 2,766 | -39 | -1.4% | 354,600 |
| 2025/06/17 | 2,851 | 2,851 | 2,793 | 2,805 | -43 | -1.5% | 346,200 |
| 2025/06/16 | 2,809 | 2,850 | 2,750 | 2,848 | +41 | +1.5% | 582,000 |
| 2025/06/13 | 3,010 | 3,010 | 2,793 | 2,807 | -663 | -19.1% | 1,805,700 |
| 2025/06/12 | 3,445 | 3,475 | 3,405 | 3,470 | +95 | +2.8% | 276,200 |
| 2025/06/11 | 3,430 | 3,460 | 3,330 | 3,375 | -10 | -0.3% | 103,900 |
| 2025/06/10 | 3,425 | 3,455 | 3,350 | 3,385 | ±0 | ±0% | 103,100 |
| 2025/06/09 | 3,330 | 3,430 | 3,330 | 3,385 | +105 | +3.2% | 136,100 |
| 2025/06/06 | 3,395 | 3,440 | 3,205 | 3,280 | -90 | -2.7% | 156,600 |
| 2025/06/05 | 3,380 | 3,480 | 3,325 | 3,370 | -20 | -0.6% | 126,900 |
| 2025/06/04 | 3,425 | 3,505 | 3,365 | 3,390 | -40 | -1.2% | 152,200 |
| 2025/06/03 | 3,350 | 3,470 | 3,315 | 3,430 | +80 | +2.4% | 192,300 |
| 2025/06/02 | 3,235 | 3,365 | 3,220 | 3,350 | +95 | +2.9% | 162,100 |
| 2025/05/30 | 3,130 | 3,275 | 3,095 | 3,255 | +155 | +5% | 126,300 |
| 2025/05/29 | 3,085 | 3,125 | 3,030 | 3,100 | +80 | +2.6% | 83,800 |
| 2025/05/28 | 3,085 | 3,100 | 3,020 | 3,020 | -60 | -1.9% | 79,200 |
| 2025/05/27 | 3,150 | 3,150 | 3,050 | 3,080 | -50 | -1.6% | 91,600 |
| 2025/05/26 | 2,899 | 3,130 | 2,896 | 3,130 | +259 | +9% | 204,500 |
| 2025/05/23 | 2,869 | 2,896 | 2,847 | 2,871 | +1 | ±0% | 44,900 |
| 2025/05/22 | 2,773 | 2,879 | 2,763 | 2,870 | +47 | +1.7% | 70,700 |
| 2025/05/21 | 2,825 | 2,857 | 2,795 | 2,823 | -2 | -0.1% | 86,400 |
| 2025/05/20 | 2,910 | 2,929 | 2,820 | 2,825 | -63 | -2.2% | 80,300 |
| 2025/05/19 | 2,899 | 2,919 | 2,862 | 2,888 | -46 | -1.6% | 91,900 |
| 2025/05/16 | 2,837 | 2,934 | 2,837 | 2,934 | +64 | +2.2% | 88,800 |
| 2025/05/15 | 2,827 | 2,888 | 2,823 | 2,870 | -5 | -0.2% | 86,300 |
| 2025/05/14 | 2,935 | 2,950 | 2,848 | 2,875 | -55 | -1.9% | 126,100 |
| 2025/05/13 | 3,045 | 3,070 | 2,917 | 2,930 | -80 | -2.7% | 114,300 |
| 2025/05/12 | 2,952 | 3,035 | 2,920 | 3,010 | +55 | +1.9% | 150,700 |
| 2025/05/09 | 2,871 | 3,020 | 2,868 | 2,955 | +117 | +4.1% | 132,300 |
| 2025/05/08 | 2,846 | 2,860 | 2,820 | 2,838 | -1 | ±0% | 36,000 |
| 2025/05/07 | 2,824 | 2,858 | 2,800 | 2,839 | +31 | +1.1% | 45,800 |
| 2025/05/02 | 2,848 | 2,848 | 2,775 | 2,808 | -52 | -1.8% | 118,800 |
| 2025/05/01 | 2,941 | 2,950 | 2,828 | 2,860 | +19 | +0.7% | 73,600 |
| 2025/04/30 | 2,859 | 2,878 | 2,813 | 2,841 | -18 | -0.6% | 84,800 |
| 2025/04/28 | 2,850 | 2,915 | 2,833 | 2,859 | +10 | +0.4% | 309,200 |
| 2025/04/25 | 2,827 | 2,875 | 2,819 | 2,849 | -28 | -1% | 97,100 |
| 2025/04/24 | 2,865 | 2,884 | 2,830 | 2,877 | +15 | +0.5% | 48,600 |
| 2025/04/23 | 2,912 | 2,920 | 2,834 | 2,862 | ±0 | ±0% | 81,900 |
51～
100
件表示中 / 1338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 | 206,200円 | +18.1% | +10.0% | 2.67% | 7.61倍 | 2.35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 |
| キャリアリンク | 240,400円 | +5.3% | +0.1% | 4.99% | 15.45倍 | 1.93倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| リソル | 544,000円 | +5.6% | +9.1% | 1.84% | 14.75倍 | 1.87倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ユニバ園芸 | 597,000円 | +11.4% | +15.4% | 0.44% | 13.68倍 | 2.05倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| 東 祥 | 77,300円 | -24.8% | -0.9% | 0.78% | 12.50倍 | 0.80倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
