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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 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 |
| 2020/07/08 | 1,163.8 | 1,182.5 | 1,097.5 | 1,125 | -47.5 | -4.1% | 844,000 |
| 2020/07/07 | 1,145 | 1,207.5 | 1,106.3 | 1,172.5 | +16.2 | +1.4% | 932,000 |
| 2020/07/06 | 1,085 | 1,158.8 | 1,066.3 | 1,156.3 | +83.8 | +7.8% | 775,200 |
| 2020/07/03 | 1,060 | 1,096.3 | 1,006.3 | 1,072.5 | +47.5 | +4.6% | 2,046,800 |
| 2020/07/02 | 1,115 | 1,181.3 | 995 | 1,025 | -55 | -5.1% | 2,367,600 |
| 2020/07/01 | 1,250 | 1,275 | 1,046.3 | 1,080 | -212.5 | -16.4% | 2,595,200 |
| 2020/06/30 | 1,407.5 | 1,422.5 | 1,156.3 | 1,292.5 | -65 | -4.8% | 3,164,400 |
| 2020/06/29 | 1,163.8 | 1,357.5 | 1,163.8 | 1,357.5 | +176.2 | +14.9% | 2,643,200 |
| 2020/06/26 | 1,127.5 | 1,181.3 | 1,127.5 | 1,181.3 | +175 | +17.4% | 1,351,600 |
| 2020/06/25 | 1,000 | 1,033.8 | 996.3 | 1,006.3 | -11.2 | -1.1% | 466,400 |
| 2020/06/24 | 1,037.5 | 1,090 | 995 | 1,017.5 | +7.5 | +0.7% | 921,600 |
| 2020/06/23 | 1,025 | 1,060 | 995 | 1,010 | -25 | -2.4% | 906,800 |
| 2020/06/22 | 1,100 | 1,122.5 | 1,020 | 1,035 | -71.3 | -6.4% | 1,186,000 |
| 2020/06/19 | 1,115 | 1,218.8 | 1,083.8 | 1,106.3 | -23.7 | -2.1% | 2,375,200 |
| 2020/06/18 | 976.3 | 1,130 | 955 | 1,130 | +175 | +18.3% | 3,278,400 |
| 2020/06/17 | 1,000 | 1,016.3 | 918.8 | 955 | -10 | -1% | 2,047,600 |
| 2020/06/16 | 875 | 965 | 858.8 | 965 | +175 | +22.2% | 1,682,800 |
| 2020/06/15 | 846.3 | 915 | 776.3 | 790 | +35 | +4.6% | 2,839,600 |
| 2020/06/12 | 687.8 | 762.5 | 680 | 755 | +11.5 | +1.5% | 982,800 |
| 2020/06/11 | 780 | 788.8 | 742 | 743.5 | -54 | -6.8% | 764,800 |
| 2020/06/10 | 787.5 | 818.8 | 767.5 | 797.5 | +10 | +1.3% | 532,400 |
| 2020/06/09 | 810 | 843.8 | 758.8 | 787.5 | -31.3 | -3.8% | 1,023,600 |
| 2020/06/08 | 768.8 | 825 | 748.5 | 818.8 | +80.3 | +10.9% | 1,517,200 |
| 2020/06/05 | 700 | 741.8 | 685.3 | 738.5 | +44.7 | +6.4% | 1,145,200 |
| 2020/06/04 | 711.8 | 712.3 | 679.5 | 693.8 | -8.2 | -1.2% | 546,800 |
| 2020/06/03 | 703.3 | 718.8 | 658.8 | 702 | +6.2 | +0.9% | 922,000 |
| 2020/06/02 | 661.3 | 713.8 | 661.3 | 695.8 | +36.5 | +5.5% | 1,214,000 |
| 2020/06/01 | 608.3 | 659.3 | 608.3 | 659.3 | +42.8 | +6.9% | 700,800 |
| 2020/05/29 | 607.5 | 625 | 590 | 616.5 | +13.2 | +2.2% | 470,000 |
| 2020/05/28 | 650 | 652 | 580 | 603.3 | -31.7 | -5% | 1,106,000 |
| 2020/05/27 | 563.8 | 640 | 560.3 | 635 | +80 | +14.4% | 954,800 |
| 2020/05/26 | 593.8 | 608.5 | 550.5 | 555 | -39.3 | -6.6% | 591,600 |
1201～
1250
件表示中 / 1286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 | 259,400円 | +18.1% | - | 2.12% | 9.58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 |
| ソラスト | 41,800円 | +1.5% | -13.8% | 5.26% | 11.34倍 | 1.70倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17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 |
| ステップ | 228,200円 | +4.1% | +4.1% | 3.55% | 14.13倍 | 1.32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 |
| アイモバイル | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
