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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/02/25 | 1,200 | 1,225 | 1,175 | 1,175 | -1.3 | -0.1% | 51,200 |
| 2021/02/24 | 1,252.5 | 1,257.5 | 1,175 | 1,176.3 | -86.2 | -6.8% | 141,600 |
| 2021/02/22 | 1,270 | 1,332.5 | 1,257.5 | 1,262.5 | +12.5 | +1% | 100,000 |
| 2021/02/19 | 1,246.3 | 1,265 | 1,195 | 1,250 | -7.5 | -0.6% | 137,200 |
| 2021/02/18 | 1,310 | 1,310 | 1,250 | 1,257.5 | -55 | -4.2% | 125,600 |
| 2021/02/17 | 1,345 | 1,345 | 1,285 | 1,312.5 | -57.5 | -4.2% | 198,400 |
| 2021/02/16 | 1,402.5 | 1,445 | 1,370 | 1,370 | -35 | -2.5% | 136,800 |
| 2021/02/15 | 1,402.5 | 1,435 | 1,362.5 | 1,405 | +5 | +0.4% | 152,400 |
| 2021/02/12 | 1,347.5 | 1,422.5 | 1,310 | 1,400 | +57.5 | +4.3% | 212,000 |
| 2021/02/10 | 1,287.5 | 1,360 | 1,287.5 | 1,342.5 | +37.5 | +2.9% | 111,600 |
| 2021/02/09 | 1,315 | 1,320 | 1,272.5 | 1,305 | -30 | -2.2% | 93,600 |
| 2021/02/08 | 1,247.5 | 1,342.5 | 1,245 | 1,335 | +87.5 | +7% | 199,600 |
| 2021/02/05 | 1,272.5 | 1,287.5 | 1,242.5 | 1,247.5 | -7.5 | -0.6% | 66,000 |
| 2021/02/04 | 1,255 | 1,265 | 1,225 | 1,255 | -15 | -1.2% | 116,800 |
| 2021/02/03 | 1,307.5 | 1,307.5 | 1,252.5 | 1,270 | -12.5 | -1% | 97,200 |
| 2021/02/02 | 1,327.5 | 1,345 | 1,267.5 | 1,282.5 | -30 | -2.3% | 146,000 |
| 2021/02/01 | 1,235 | 1,315 | 1,228.8 | 1,312.5 | +52.5 | +4.2% | 121,200 |
| 2021/01/29 | 1,277.5 | 1,337.5 | 1,223.8 | 1,260 | +2.5 | +0.2% | 319,200 |
| 2021/01/28 | 1,290 | 1,335 | 1,242.5 | 1,257.5 | -92.5 | -6.9% | 309,600 |
| 2021/01/27 | 1,327.5 | 1,372.5 | 1,295 | 1,350 | +15 | +1.1% | 111,600 |
| 2021/01/26 | 1,377.5 | 1,385 | 1,332.5 | 1,335 | -42.5 | -3.1% | 158,800 |
| 2021/01/25 | 1,442.5 | 1,450 | 1,365 | 1,377.5 | -32.5 | -2.3% | 119,200 |
| 2021/01/22 | 1,432.5 | 1,472.5 | 1,400 | 1,410 | -27.5 | -1.9% | 204,400 |
| 2021/01/21 | 1,417.5 | 1,455 | 1,335 | 1,437.5 | +20 | +1.4% | 440,000 |
| 2021/01/20 | 1,480 | 1,525 | 1,402.5 | 1,417.5 | -42.5 | -2.9% | 516,400 |
| 2021/01/19 | 1,450 | 1,520 | 1,367.5 | 1,460 | +52.5 | +3.7% | 1,209,600 |
| 2021/01/18 | 1,275 | 1,407.5 | 1,262.5 | 1,407.5 | +175 | +14.2% | 1,151,600 |
| 2021/01/15 | 1,225 | 1,277.5 | 1,208.8 | 1,232.5 | -17.5 | -1.4% | 450,000 |
| 2021/01/14 | 1,248.8 | 1,337.5 | 1,213.8 | 1,250 | +88.7 | +7.6% | 1,122,000 |
| 2021/01/13 | 1,150 | 1,213.8 | 1,150 | 1,161.3 | +3.8 | +0.3% | 249,200 |
| 2021/01/12 | 1,171.3 | 1,187.5 | 1,136.3 | 1,157.5 | +30 | +2.7% | 245,200 |
| 2021/01/08 | 1,148.8 | 1,188.8 | 1,081.3 | 1,127.5 | -8.8 | -0.8% | 410,800 |
| 2021/01/07 | 1,120 | 1,168.8 | 1,105 | 1,136.3 | +65 | +6.1% | 356,800 |
| 2021/01/06 | 1,080 | 1,097.5 | 1,058.8 | 1,071.3 | +8.8 | +0.8% | 166,800 |
1051～
1100
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
