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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,575 | 1,595 | 1,522.5 | 1,532.5 | -42.5 | -2.7% | 201,600 |
| 2021/08/16 | 1,625 | 1,655 | 1,552.5 | 1,575 | -70 | -4.3% | 205,600 |
| 2021/08/13 | 1,710 | 1,735 | 1,630 | 1,645 | -47.5 | -2.8% | 153,600 |
| 2021/08/12 | 1,762.5 | 1,765 | 1,687.5 | 1,692.5 | -45 | -2.6% | 137,600 |
| 2021/08/11 | 1,735 | 1,737.5 | 1,682.5 | 1,737.5 | +2.5 | +0.1% | 162,400 |
| 2021/08/10 | 1,705 | 1,760 | 1,665 | 1,735 | +75 | +4.5% | 214,800 |
| 2021/08/06 | 1,650 | 1,700 | 1,615 | 1,660 | +35 | +2.2% | 133,200 |
| 2021/08/05 | 1,617.5 | 1,655 | 1,605 | 1,625 | +7.5 | +0.5% | 138,800 |
| 2021/08/04 | 1,675 | 1,675 | 1,602.5 | 1,617.5 | -65 | -3.9% | 183,200 |
| 2021/08/03 | 1,665 | 1,712.5 | 1,655 | 1,682.5 | +22.5 | +1.4% | 129,600 |
| 2021/08/02 | 1,655 | 1,680 | 1,620 | 1,660 | +5 | +0.3% | 149,200 |
| 2021/07/30 | 1,707.5 | 1,722.5 | 1,637.5 | 1,655 | -72.5 | -4.2% | 179,200 |
| 2021/07/29 | 1,710 | 1,750 | 1,665 | 1,727.5 | +42.5 | +2.5% | 201,200 |
| 2021/07/28 | 1,787.5 | 1,787.5 | 1,675 | 1,685 | -120 | -6.6% | 421,200 |
| 2021/07/27 | 1,750 | 1,822.5 | 1,750 | 1,805 | +60 | +3.4% | 292,400 |
| 2021/07/26 | 1,760 | 1,787.5 | 1,715 | 1,745 | +17.5 | +1% | 209,600 |
| 2021/07/21 | 1,775 | 1,780 | 1,682.5 | 1,727.5 | -5 | -0.3% | 318,400 |
| 2021/07/20 | 1,802.5 | 1,802.5 | 1,727.5 | 1,732.5 | -35 | -2% | 362,800 |
| 2021/07/19 | 1,877.5 | 1,880 | 1,747.5 | 1,767.5 | -160 | -8.3% | 600,000 |
| 2021/07/16 | 1,840 | 1,935 | 1,817.5 | 1,927.5 | +85 | +4.6% | 288,000 |
| 2021/07/15 | 1,880 | 1,892.5 | 1,807.5 | 1,842.5 | +45 | +2.5% | 431,200 |
| 2021/07/14 | 1,872.5 | 1,872.5 | 1,790 | 1,797.5 | -97.5 | -5.1% | 532,800 |
| 2021/07/13 | 1,967.5 | 2,050 | 1,892.5 | 1,895 | -37.5 | -1.9% | 533,600 |
| 2021/07/12 | 1,887.5 | 1,932.5 | 1,852.5 | 1,932.5 | +57.5 | +3.1% | 269,600 |
| 2021/07/09 | 1,847.5 | 1,885 | 1,807.5 | 1,875 | ±0 | ±0% | 212,400 |
| 2021/07/08 | 1,915 | 1,917.5 | 1,850 | 1,875 | -40 | -2.1% | 170,800 |
| 2021/07/07 | 1,915 | 1,960 | 1,892.5 | 1,915 | -15 | -0.8% | 114,000 |
| 2021/07/06 | 1,972.5 | 1,972.5 | 1,927.5 | 1,930 | -17.5 | -0.9% | 94,400 |
| 2021/07/05 | 2,012.5 | 2,040 | 1,947.5 | 1,947.5 | -70 | -3.5% | 155,600 |
| 2021/07/02 | 2,032.5 | 2,042.5 | 1,930 | 2,017.5 | +5 | +0.2% | 319,200 |
| 2021/07/01 | 2,015 | 2,045 | 1,970 | 2,012.5 | -12.5 | -0.6% | 216,000 |
| 2021/06/30 | 2,085 | 2,117.5 | 2,005 | 2,025 | -77.5 | -3.7% | 312,000 |
| 2021/06/29 | 2,155 | 2,217.5 | 2,082.5 | 2,102.5 | -12.5 | -0.6% | 431,600 |
| 2021/06/28 | 2,175 | 2,235 | 2,092.5 | 2,115 | -72.5 | -3.3% | 441,200 |
| 2021/06/25 | 2,087.5 | 2,195 | 2,045 | 2,187.5 | +125 | +6.1% | 518,000 |
| 2021/06/24 | 2,190 | 2,245 | 2,047.5 | 2,062.5 | -180 | -8% | 802,000 |
| 2021/06/23 | 2,115 | 2,295 | 2,115 | 2,242.5 | +140 | +6.7% | 907,600 |
| 2021/06/22 | 2,117.5 | 2,217.5 | 2,062.5 | 2,102.5 | ±0 | ±0% | 814,400 |
| 2021/06/21 | 1,997.5 | 2,120 | 1,955 | 2,102.5 | +55 | +2.7% | 698,400 |
| 2021/06/18 | 2,137.5 | 2,160 | 2,040 | 2,047.5 | -90 | -4.2% | 926,400 |
| 2021/06/17 | 2,075 | 2,175 | 2,027.5 | 2,137.5 | +12.5 | +0.6% | 1,479,200 |
| 2021/06/16 | 1,837.5 | 2,165 | 1,835 | 2,125 | +312.5 | +17.2% | 3,997,600 |
| 2021/06/15 | 1,825 | 1,877.5 | 1,777.5 | 1,812.5 | +185 | +11.4% | 1,748,400 |
| 2021/06/14 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | +250 | +18.1% | 84,000 |
| 2021/06/11 | 1,327.5 | 1,415 | 1,307.5 | 1,377.5 | +57.5 | +4.4% | 341,600 |
| 2021/06/10 | 1,320 | 1,347.5 | 1,292.5 | 1,320 | +2.5 | +0.2% | 298,800 |
| 2021/06/09 | 1,387.5 | 1,387.5 | 1,290 | 1,317.5 | -60 | -4.4% | 353,600 |
| 2021/06/08 | 1,387.5 | 1,387.5 | 1,360 | 1,377.5 | +2.5 | +0.2% | 245,600 |
| 2021/06/07 | 1,500 | 1,500 | 1,335 | 1,375 | -102.5 | -6.9% | 478,000 |
| 2021/06/04 | 1,552.5 | 1,557.5 | 1,465 | 1,477.5 | -100 | -6.3% | 220,000 |
951～
1000
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
