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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 1,050 | 1,072.5 | 1,020 | 1,025 | -35 | -3.3% | 406,400 |
| 2020/09/18 | 1,062.5 | 1,086.3 | 1,056.3 | 1,060 | +12.5 | +1.2% | 286,000 |
| 2020/09/17 | 1,078.8 | 1,093.8 | 1,043.8 | 1,047.5 | -48.8 | -4.5% | 529,200 |
| 2020/09/16 | 1,151.3 | 1,151.3 | 1,090 | 1,096.3 | -56.2 | -4.9% | 662,400 |
| 2020/09/15 | 1,082.5 | 1,166.3 | 1,041.3 | 1,152.5 | +98.7 | +9.4% | 1,536,000 |
| 2020/09/14 | 956.3 | 1,097.5 | 892.5 | 1,053.8 | +37.5 | +3.7% | 3,841,600 |
| 2020/09/11 | 1,016.3 | 1,016.3 | 1,016.3 | 1,016.3 | -175 | -14.7% | 31,200 |
| 2020/09/10 | 1,205 | 1,233.8 | 1,167.5 | 1,191.3 | -8.7 | -0.7% | 950,000 |
| 2020/09/09 | 1,112.5 | 1,227.5 | 1,105 | 1,200 | +47.5 | +4.1% | 874,000 |
| 2020/09/08 | 1,127.5 | 1,155 | 1,058.8 | 1,152.5 | +52.5 | +4.8% | 707,600 |
| 2020/09/07 | 1,192.5 | 1,196.3 | 1,096.3 | 1,100 | -110 | -9.1% | 846,800 |
| 2020/09/04 | 1,187.5 | 1,236.3 | 1,185 | 1,210 | -30 | -2.4% | 684,800 |
| 2020/09/03 | 1,275 | 1,275 | 1,226.3 | 1,240 | -10 | -0.8% | 471,200 |
| 2020/09/02 | 1,222.5 | 1,260 | 1,200 | 1,250 | +55 | +4.6% | 906,400 |
| 2020/09/01 | 1,198.8 | 1,216.3 | 1,156.3 | 1,195 | +2.5 | +0.2% | 492,000 |
| 2020/08/31 | 1,202.5 | 1,238.8 | 1,166.3 | 1,192.5 | +42.5 | +3.7% | 755,600 |
| 2020/08/28 | 1,290 | 1,330 | 1,090 | 1,150 | -115 | -9.1% | 1,530,400 |
| 2020/08/27 | 1,285 | 1,317.5 | 1,211.3 | 1,265 | +7.5 | +0.6% | 1,387,200 |
| 2020/08/26 | 1,162.5 | 1,265 | 1,153.8 | 1,257.5 | +110 | +9.6% | 1,630,800 |
| 2020/08/25 | 1,105 | 1,231.3 | 1,100 | 1,147.5 | +56.2 | +5.1% | 2,037,600 |
| 2020/08/24 | 1,101.3 | 1,113.8 | 1,070 | 1,091.3 | ±0 | ±0% | 330,400 |
| 2020/08/21 | 1,115 | 1,132.5 | 1,052.5 | 1,091.3 | -8.7 | -0.8% | 759,200 |
| 2020/08/20 | 1,132.5 | 1,132.5 | 1,065 | 1,100 | -30 | -2.7% | 638,400 |
| 2020/08/19 | 1,121.3 | 1,145 | 1,103.8 | 1,130 | +35 | +3.2% | 697,200 |
| 2020/08/18 | 1,057.5 | 1,102.5 | 1,050 | 1,095 | +60 | +5.8% | 768,000 |
| 2020/08/17 | 992.5 | 1,058.8 | 965 | 1,035 | +60 | +6.2% | 695,200 |
| 2020/08/14 | 932.5 | 975 | 916.3 | 975 | +32.5 | +3.4% | 280,400 |
| 2020/08/13 | 918.8 | 956.3 | 906.3 | 942.5 | +40 | +4.4% | 287,200 |
| 2020/08/12 | 926.3 | 932.5 | 887.5 | 902.5 | -36.3 | -3.9% | 285,200 |
| 2020/08/11 | 923.8 | 947.5 | 908.8 | 938.8 | +26.3 | +2.9% | 347,600 |
| 2020/08/07 | 947.5 | 962.5 | 896.3 | 912.5 | -38.8 | -4.1% | 422,400 |
| 2020/08/06 | 985 | 985 | 933.8 | 951.3 | -23.7 | -2.4% | 307,600 |
| 2020/08/05 | 948.8 | 988.8 | 935 | 975 | +8.7 | +0.9% | 348,000 |
| 2020/08/04 | 927.5 | 985 | 915 | 966.3 | +70 | +7.8% | 602,000 |
| 2020/08/03 | 870 | 927.5 | 870 | 896.3 | +26.3 | +3% | 400,000 |
| 2020/07/31 | 943.8 | 958.8 | 865 | 870 | -85 | -8.9% | 858,800 |
| 2020/07/30 | 950 | 972.5 | 921.3 | 955 | +26.2 | +2.8% | 462,400 |
| 2020/07/29 | 1,007.5 | 1,017.5 | 920 | 928.8 | -83.7 | -8.3% | 967,200 |
| 2020/07/28 | 1,037.5 | 1,037.5 | 1,006.3 | 1,012.5 | -3.8 | -0.4% | 279,200 |
| 2020/07/27 | 1,025 | 1,082.5 | 1,008.8 | 1,016.3 | -33.7 | -3.2% | 501,600 |
| 2020/07/22 | 1,033.8 | 1,066.3 | 1,002.5 | 1,050 | +22.5 | +2.2% | 575,600 |
| 2020/07/21 | 1,053.8 | 1,070 | 998.8 | 1,027.5 | -18.8 | -1.8% | 1,071,600 |
| 2020/07/20 | 1,157.5 | 1,157.5 | 1,036.3 | 1,046.3 | -93.7 | -8.2% | 1,132,800 |
| 2020/07/17 | 1,200 | 1,233.8 | 1,126.3 | 1,140 | -76.3 | -6.3% | 879,600 |
| 2020/07/16 | 1,280 | 1,307.5 | 1,183.8 | 1,216.3 | -38.7 | -3.1% | 1,044,800 |
| 2020/07/15 | 1,155 | 1,292.5 | 1,123.8 | 1,255 | +86.2 | +7.4% | 2,026,400 |
| 2020/07/14 | 1,120 | 1,178.8 | 1,113.8 | 1,168.8 | +35 | +3.1% | 848,000 |
| 2020/07/13 | 1,085 | 1,137.5 | 1,078.8 | 1,133.8 | +66.3 | +6.2% | 650,800 |
| 2020/07/10 | 1,076.3 | 1,118.8 | 1,053.8 | 1,067.5 | +8.7 | +0.8% | 608,800 |
| 2020/07/09 | 1,125 | 1,127.5 | 1,050 | 1,058.8 | -66.2 | -5.9% | 809,600 |
1151～
1200
件表示中 / 1268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 | 328,000円 | +34.5% | +26.2% | 1.10% | 16.43倍 | 4.55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 |
| エラン | 82,800円 | +24.2% | +33.7% | 1.81% | 16.20倍 | 4.00倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＪＰＨＤ | 54,800円 | +1.8% | -2.6% | 2.19% | 12.52倍 | 2.40倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＬＩＴＡＬＩＣＯ | 133,400円 | +9.9% | +15.3% | 0.82% | 19.01倍 | 3.81倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ぴ あ | 299,800円 | +3.6% | +34.6% | 0.33% | 19.96倍 | 6.35倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
