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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,487.5 | 1,535 | 1,457.5 | 1,492.5 | +5 | +0.3% | 139,200 |
| 2021/05/11 | 1,547.5 | 1,547.5 | 1,482.5 | 1,487.5 | -57.5 | -3.7% | 75,200 |
| 2021/05/10 | 1,550 | 1,555 | 1,500 | 1,545 | -5 | -0.3% | 63,200 |
| 2021/05/07 | 1,567.5 | 1,587.5 | 1,532.5 | 1,550 | -5 | -0.3% | 48,000 |
| 2021/05/06 | 1,595 | 1,595 | 1,510 | 1,555 | -40 | -2.5% | 80,000 |
| 2021/04/30 | 1,565 | 1,615 | 1,560 | 1,595 | +35 | +2.2% | 50,400 |
| 2021/04/28 | 1,607.5 | 1,632.5 | 1,550 | 1,560 | -35 | -2.2% | 73,600 |
| 2021/04/27 | 1,600 | 1,642.5 | 1,590 | 1,595 | +12.5 | +0.8% | 74,000 |
| 2021/04/26 | 1,630 | 1,630 | 1,555 | 1,582.5 | -70 | -4.2% | 224,000 |
| 2021/04/23 | 1,705 | 1,725 | 1,652.5 | 1,652.5 | -77.5 | -4.5% | 130,000 |
| 2021/04/22 | 1,715 | 1,765 | 1,687.5 | 1,730 | +32.5 | +1.9% | 176,800 |
| 2021/04/21 | 1,705 | 1,725 | 1,655 | 1,697.5 | -30 | -1.7% | 157,600 |
| 2021/04/20 | 1,720 | 1,755 | 1,700 | 1,727.5 | -25 | -1.4% | 144,800 |
| 2021/04/19 | 1,675 | 1,752.5 | 1,667.5 | 1,752.5 | +75 | +4.5% | 123,200 |
| 2021/04/16 | 1,695 | 1,732.5 | 1,677.5 | 1,677.5 | -15 | -0.9% | 89,200 |
| 2021/04/15 | 1,720 | 1,722.5 | 1,665 | 1,692.5 | -52.5 | -3% | 172,400 |
| 2021/04/14 | 1,750 | 1,802.5 | 1,722.5 | 1,745 | -35 | -2% | 150,400 |
| 2021/04/13 | 1,770 | 1,820 | 1,762.5 | 1,780 | -42.5 | -2.3% | 163,600 |
| 2021/04/12 | 1,812.5 | 1,837.5 | 1,690 | 1,822.5 | +35 | +2% | 427,600 |
| 2021/04/09 | 1,865 | 1,877.5 | 1,775 | 1,787.5 | -40 | -2.2% | 307,200 |
| 2021/04/08 | 1,862.5 | 1,862.5 | 1,787.5 | 1,827.5 | -55 | -2.9% | 356,000 |
| 2021/04/07 | 1,825 | 1,912.5 | 1,767.5 | 1,882.5 | +70 | +3.9% | 468,000 |
| 2021/04/06 | 1,685 | 1,830 | 1,672.5 | 1,812.5 | +137.5 | +8.2% | 552,400 |
| 2021/04/05 | 1,725 | 1,725 | 1,642.5 | 1,675 | -60 | -3.5% | 272,800 |
| 2021/04/02 | 1,710 | 1,750 | 1,620 | 1,735 | +35 | +2.1% | 432,400 |
| 2021/04/01 | 1,570 | 1,740 | 1,562.5 | 1,700 | +155 | +10% | 493,200 |
| 2021/03/31 | 1,587.5 | 1,675 | 1,532.5 | 1,545 | -25 | -1.6% | 301,600 |
| 2021/03/30 | 1,590 | 1,615 | 1,540 | 1,570 | -15 | -0.9% | 170,800 |
| 2021/03/29 | 1,540 | 1,640 | 1,515 | 1,585 | +35 | +2.3% | 418,400 |
| 2021/03/26 | 1,375 | 1,585 | 1,375 | 1,550 | +175 | +12.7% | 651,200 |
| 2021/03/25 | 1,370 | 1,410 | 1,300 | 1,375 | ±0 | ±0% | 164,800 |
| 2021/03/24 | 1,360 | 1,400 | 1,320 | 1,375 | -20 | -1.4% | 238,400 |
| 2021/03/23 | 1,380 | 1,497.5 | 1,370 | 1,395 | +40 | +3% | 506,000 |
| 2021/03/22 | 1,425 | 1,425 | 1,345 | 1,355 | -25 | -1.8% | 141,200 |
| 2021/03/19 | 1,357.5 | 1,395 | 1,325 | 1,380 | -2.5 | -0.2% | 131,600 |
| 2021/03/18 | 1,377.5 | 1,435 | 1,357.5 | 1,382.5 | +30 | +2.2% | 244,400 |
| 2021/03/17 | 1,282.5 | 1,392.5 | 1,282.5 | 1,352.5 | +70 | +5.5% | 322,800 |
| 2021/03/16 | 1,247.5 | 1,317.5 | 1,232.5 | 1,282.5 | +65 | +5.3% | 300,400 |
| 2021/03/15 | 1,237.5 | 1,275 | 1,208.8 | 1,217.5 | -20 | -1.6% | 212,000 |
| 2021/03/12 | 1,362.5 | 1,372.5 | 1,230 | 1,237.5 | -65 | -5% | 923,600 |
| 2021/03/11 | 1,307.5 | 1,337.5 | 1,247.5 | 1,302.5 | -2.5 | -0.2% | 324,800 |
| 2021/03/10 | 1,250 | 1,345 | 1,250 | 1,305 | +55 | +4.4% | 205,600 |
| 2021/03/09 | 1,186.3 | 1,250 | 1,150 | 1,250 | +51.2 | +4.3% | 125,600 |
| 2021/03/08 | 1,167.5 | 1,267.5 | 1,167.5 | 1,198.8 | +52.5 | +4.6% | 209,200 |
| 2021/03/05 | 1,147.5 | 1,150 | 1,102.5 | 1,146.3 | -27.5 | -2.3% | 107,600 |
| 2021/03/04 | 1,166.3 | 1,177.5 | 1,140 | 1,173.8 | -27.5 | -2.3% | 96,800 |
| 2021/03/03 | 1,200 | 1,233.8 | 1,187.5 | 1,201.3 | +1.3 | +0.1% | 80,400 |
| 2021/03/02 | 1,181.3 | 1,220 | 1,175 | 1,200 | +36.2 | +3.1% | 78,000 |
| 2021/03/01 | 1,171.3 | 1,178.8 | 1,145 | 1,163.8 | +5 | +0.4% | 61,600 |
| 2021/02/26 | 1,140 | 1,191.3 | 1,128.8 | 1,158.8 | -16.2 | -1.4% | 102,400 |
1051～
1100
件表示中 / 1321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 | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01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 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ステップ | 234,800円 | +4.1% | +4.1% | 3.45% | 14.51倍 | 1.36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 |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
