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 |
|---|---|---|---|---|---|---|---|
| 2020/06/05 | 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 |
| 2020/05/25 | 575.5 | 596.3 | 566.3 | 594.3 | +29.3 | +5.2% | 435,200 |
| 2020/05/22 | 583.3 | 586 | 556 | 565 | -18.3 | -3.1% | 332,400 |
| 2020/05/21 | 551.3 | 587.5 | 546.5 | 583.3 | +48 | +9% | 436,000 |
| 2020/05/20 | 538.5 | 543.8 | 527 | 535.3 | +3.3 | +0.6% | 173,200 |
| 2020/05/19 | 550 | 560.3 | 527.8 | 532 | -7.5 | -1.4% | 119,200 |
| 2020/05/18 | 532.5 | 540 | 522.8 | 539.5 | +19.5 | +3.8% | 96,000 |
| 2020/05/15 | 537.8 | 548.8 | 505 | 520 | -13.8 | -2.6% | 219,600 |
| 2020/05/14 | 565 | 567 | 529.5 | 533.8 | -32.5 | -5.7% | 193,200 |
| 2020/05/13 | 547.5 | 566.5 | 545 | 566.3 | +11.3 | +2% | 85,200 |
| 2020/05/12 | 564.8 | 565.8 | 547 | 555 | -10 | -1.8% | 200,400 |
| 2020/05/11 | 563 | 582.5 | 551.3 | 565 | +26.7 | +5% | 329,600 |
| 2020/05/08 | 548.5 | 557.3 | 525 | 538.3 | -4.2 | -0.8% | 236,000 |
| 2020/05/07 | 535.8 | 549.8 | 518.8 | 542.5 | +6.7 | +1.3% | 223,600 |
| 2020/05/01 | 548.8 | 548.8 | 507.3 | 535.8 | -21.7 | -3.9% | 431,200 |
| 2020/04/30 | 574.8 | 579.8 | 553.8 | 557.5 | ±0 | ±0% | 286,800 |
| 2020/04/28 | 554.8 | 578.3 | 540.3 | 557.5 | +15.2 | +2.8% | 528,000 |
| 2020/04/27 | 526.3 | 557 | 521 | 542.3 | +34 | +6.7% | 695,200 |
| 2020/04/24 | 561 | 561 | 505 | 508.3 | -62.7 | -11% | 886,400 |
| 2020/04/23 | 588 | 610.5 | 562.5 | 571 | +3.5 | +0.6% | 935,600 |
| 2020/04/22 | 603.3 | 635.3 | 541.8 | 567.5 | -48.3 | -7.8% | 1,804,800 |
| 2020/04/21 | 746.3 | 826.3 | 615.8 | 615.8 | -125 | -16.9% | 5,358,800 |
| 2020/04/20 | 631.3 | 743.5 | 626.3 | 740.8 | +122 | +19.7% | 6,399,200 |
| 2020/04/17 | 587.5 | 646 | 564 | 618.8 | +55.5 | +9.9% | 2,268,000 |
| 2020/04/16 | 547 | 581.5 | 512.5 | 563.3 | +7 | +1.3% | 2,054,400 |
| 2020/04/15 | 599.8 | 653.3 | 555.3 | 556.3 | -23.7 | -4.1% | 3,569,600 |
| 2020/04/14 | 534.3 | 585 | 525 | 580 | +58.2 | +11.2% | 2,911,200 |
| 2020/04/13 | 505 | 555.5 | 480.3 | 521.8 | +12.3 | +2.4% | 2,218,800 |
| 2020/04/10 | 535 | 551.3 | 508.3 | 509.5 | -39.3 | -7.2% | 1,575,200 |
| 2020/04/09 | 504.8 | 548.8 | 487.8 | 548.8 | +64 | +13.2% | 3,078,400 |
| 2020/04/08 | 440 | 493.3 | 434.8 | 484.8 | +53.5 | +12.4% | 2,271,600 |
| 2020/04/07 | 431.8 | 446.3 | 424.3 | 431.3 | +11.5 | +2.7% | 368,000 |
| 2020/04/06 | 426 | 433.3 | 416.3 | 419.8 | -5.5 | -1.3% | 482,000 |
| 2020/04/03 | 448.8 | 459.5 | 422 | 425.3 | -14 | -3.2% | 1,130,400 |
| 2020/04/02 | 425 | 448.8 | 403.8 | 439.3 | +18.5 | +4.4% | 2,454,400 |
| 2020/04/01 | 452 | 471.5 | 420.8 | 420.8 | -41.2 | -8.9% | 4,118,400 |
| 2020/03/31 | 587 | 597 | 462 | 462 | - | - | 10,636,000 |
1201～
1245
件表示中 / 1245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 | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89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 |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
