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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/05 | 1,108.8 | 1,172.5 | 1,057.5 | 1,062.5 | -46.3 | -4.2% | 394,000 |
| 2021/01/04 | 1,081.3 | 1,113.8 | 1,023.8 | 1,108.8 | +37.5 | +3.5% | 278,400 |
| 2020/12/30 | 1,076.3 | 1,138.8 | 1,063.8 | 1,071.3 | -5 | -0.5% | 559,200 |
| 2020/12/29 | 1,151.3 | 1,175 | 1,060 | 1,076.3 | -108.7 | -9.2% | 785,200 |
| 2020/12/28 | 1,211.3 | 1,236.3 | 1,116.3 | 1,185 | -28.8 | -2.4% | 777,600 |
| 2020/12/25 | 1,100 | 1,218.8 | 1,091.3 | 1,213.8 | +115 | +10.5% | 798,000 |
| 2020/12/24 | 1,065 | 1,111.3 | 1,057.5 | 1,098.8 | +42.5 | +4% | 360,800 |
| 2020/12/23 | 1,052.5 | 1,087.5 | 1,007.5 | 1,056.3 | -11.2 | -1% | 364,000 |
| 2020/12/22 | 992.5 | 1,078.8 | 973.8 | 1,067.5 | +40 | +3.9% | 610,000 |
| 2020/12/21 | 1,022.5 | 1,057.5 | 971.3 | 1,027.5 | +7.5 | +0.7% | 349,600 |
| 2020/12/18 | 1,000 | 1,033.8 | 965 | 1,020 | +7.5 | +0.7% | 430,800 |
| 2020/12/17 | 927.5 | 1,035 | 918.8 | 1,012.5 | +105 | +11.6% | 516,400 |
| 2020/12/16 | 977.5 | 1,057.5 | 903.8 | 907.5 | -81.3 | -8.2% | 696,800 |
| 2020/12/15 | 970 | 1,036.3 | 963.8 | 988.8 | +93.8 | +10.5% | 1,365,200 |
| 2020/12/14 | 888.8 | 918.8 | 867.5 | 895 | +26.2 | +3% | 368,000 |
| 2020/12/11 | 845 | 873.8 | 845 | 868.8 | +58.8 | +7.3% | 242,800 |
1101～
1150
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
