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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,050 | 3,115 | 3,030 | 3,055 | -55 | -1.8% | 116,900 |
| 2025/03/06 | 3,150 | 3,165 | 3,080 | 3,110 | +10 | +0.3% | 80,100 |
| 2025/03/05 | 3,155 | 3,165 | 3,060 | 3,100 | -60 | -1.9% | 113,900 |
| 2025/03/04 | 3,205 | 3,240 | 3,075 | 3,160 | -65 | -2% | 90,200 |
| 2025/03/03 | 3,290 | 3,290 | 3,220 | 3,225 | +20 | +0.6% | 69,200 |
| 2025/02/28 | 3,195 | 3,270 | 3,155 | 3,205 | -45 | -1.4% | 93,600 |
| 2025/02/27 | 3,290 | 3,300 | 3,200 | 3,250 | +30 | +0.9% | 70,200 |
| 2025/02/26 | 3,260 | 3,295 | 3,095 | 3,220 | -80 | -2.4% | 201,900 |
| 2025/02/25 | 3,270 | 3,335 | 3,245 | 3,300 | -10 | -0.3% | 130,700 |
| 2025/02/21 | 3,300 | 3,315 | 3,270 | 3,310 | +10 | +0.3% | 67,800 |
| 2025/02/20 | 3,345 | 3,370 | 3,270 | 3,300 | -95 | -2.8% | 88,600 |
| 2025/02/19 | 3,380 | 3,410 | 3,340 | 3,395 | +10 | +0.3% | 81,400 |
| 2025/02/18 | 3,310 | 3,510 | 3,310 | 3,385 | +75 | +2.3% | 165,600 |
| 2025/02/17 | 3,355 | 3,410 | 3,280 | 3,310 | -80 | -2.4% | 161,000 |
| 2025/02/14 | 3,410 | 3,440 | 3,380 | 3,390 | -45 | -1.3% | 101,800 |
| 2025/02/13 | 3,480 | 3,495 | 3,415 | 3,435 | -20 | -0.6% | 84,300 |
| 2025/02/12 | 3,500 | 3,505 | 3,400 | 3,455 | +5 | +0.1% | 116,300 |
| 2025/02/10 | 3,450 | 3,505 | 3,440 | 3,450 | +70 | +2.1% | 177,500 |
| 2025/02/07 | 3,345 | 3,415 | 3,340 | 3,380 | +20 | +0.6% | 71,900 |
| 2025/02/06 | 3,305 | 3,375 | 3,300 | 3,360 | +50 | +1.5% | 83,400 |
| 2025/02/05 | 3,435 | 3,480 | 3,290 | 3,310 | -20 | -0.6% | 149,600 |
| 2025/02/04 | 3,320 | 3,355 | 3,295 | 3,330 | +55 | +1.7% | 117,200 |
| 2025/02/03 | 3,260 | 3,315 | 3,220 | 3,275 | +15 | +0.5% | 96,300 |
| 2025/01/31 | 3,230 | 3,310 | 3,200 | 3,260 | -10 | -0.3% | 132,500 |
| 2025/01/30 | 3,265 | 3,290 | 3,215 | 3,270 | +5 | +0.2% | 112,900 |
| 2025/01/29 | 3,280 | 3,310 | 3,250 | 3,265 | -15 | -0.5% | 113,600 |
| 2025/01/28 | 3,085 | 3,310 | 3,080 | 3,280 | +180 | +5.8% | 217,600 |
| 2025/01/27 | 3,095 | 3,140 | 3,085 | 3,100 | +95 | +3.2% | 156,300 |
| 2025/01/24 | 2,843 | 3,045 | 2,835 | 3,005 | +183 | +6.5% | 223,000 |
| 2025/01/23 | 2,957 | 2,960 | 2,822 | 2,822 | -142 | -4.8% | 306,100 |
| 2025/01/22 | 3,010 | 3,040 | 2,957 | 2,964 | -35 | -1.2% | 198,700 |
| 2025/01/21 | 3,200 | 3,225 | 2,999 | 2,999 | -166 | -5.2% | 242,000 |
| 2025/01/20 | 3,090 | 3,195 | 3,065 | 3,165 | +145 | +4.8% | 203,400 |
| 2025/01/17 | 3,010 | 3,065 | 2,995 | 3,020 | -15 | -0.5% | 108,500 |
| 2025/01/16 | 3,005 | 3,045 | 2,990 | 3,035 | +25 | +0.8% | 86,700 |
| 2025/01/15 | 3,075 | 3,125 | 2,981 | 3,010 | +45 | +1.5% | 193,700 |
| 2025/01/14 | 3,020 | 3,130 | 2,952 | 2,965 | -4 | -0.1% | 281,200 |
| 2025/01/10 | 3,040 | 3,065 | 2,951 | 2,969 | -86 | -2.8% | 133,000 |
| 2025/01/09 | 2,990 | 3,075 | 2,984 | 3,055 | +40 | +1.3% | 142,300 |
| 2025/01/08 | 2,950 | 3,100 | 2,937 | 3,015 | +81 | +2.8% | 157,100 |
| 2025/01/07 | 2,850 | 2,945 | 2,820 | 2,934 | +134 | +4.8% | 131,000 |
| 2025/01/06 | 2,918 | 2,956 | 2,799 | 2,800 | -68 | -2.4% | 146,900 |
| 2024/12/30 | 2,888 | 2,962 | 2,851 | 2,868 | +2 | +0.1% | 124,200 |
| 2024/12/27 | 2,868 | 2,897 | 2,826 | 2,866 | +2 | +0.1% | 152,300 |
| 2024/12/26 | 2,936 | 2,945 | 2,852 | 2,864 | -93 | -3.1% | 219,800 |
| 2024/12/25 | 2,978 | 3,005 | 2,918 | 2,957 | +4 | +0.1% | 130,100 |
| 2024/12/24 | 3,025 | 3,030 | 2,948 | 2,953 | -77 | -2.5% | 116,300 |
| 2024/12/23 | 2,989 | 3,065 | 2,982 | 3,030 | +52 | +1.7% | 175,700 |
| 2024/12/20 | 3,070 | 3,085 | 2,969 | 2,978 | -82 | -2.7% | 194,700 |
| 2024/12/19 | 3,010 | 3,075 | 2,980 | 3,060 | -20 | -0.6% | 229,000 |
101～
150
件表示中 / 1307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 | 264,800円 | +18.1% | +10.0% | 2.08% | 9.77倍 | 3.02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 | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38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 |
| ＴＷＯＳＴＯＮＥ | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ＦＲＯＮＴＥＯ | 96,500円 | +14.8% | +31.7% | 0.00% | 61.74倍 | 12.81倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| アイドマＨＤ | 245,400円 | +22.4% | +15.5% | 1.22% | 22.11倍 | 5.39倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
