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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,461 | 1,503 | 1,460 | 1,473 | ±0 | ±0% | 263,400 |
| 2025/12/23 | 1,462 | 1,481 | 1,455 | 1,473 | -6 | -0.4% | 300,500 |
| 2025/12/22 | 1,560 | 1,561 | 1,478 | 1,479 | -66 | -4.3% | 281,200 |
| 2025/12/19 | 1,550 | 1,569 | 1,522 | 1,545 | +6 | +0.4% | 213,300 |
| 2025/12/18 | 1,533 | 1,594 | 1,515 | 1,539 | +35 | +2.3% | 614,400 |
| 2025/12/17 | 1,475 | 1,520 | 1,464 | 1,504 | +29 | +2% | 313,900 |
| 2025/12/16 | 1,469 | 1,504 | 1,461 | 1,475 | -30 | -2% | 481,100 |
| 2025/12/15 | 1,494 | 1,516 | 1,472 | 1,505 | +12 | +0.8% | 381,100 |
| 2025/12/12 | 1,492 | 1,562 | 1,481 | 1,493 | -311 | -17.2% | 1,264,500 |
| 2025/12/11 | 1,801 | 1,827 | 1,788 | 1,804 | +13 | +0.7% | 308,700 |
| 2025/12/10 | 1,805 | 1,810 | 1,775 | 1,791 | +24 | +1.4% | 181,300 |
| 2025/12/09 | 1,799 | 1,819 | 1,763 | 1,767 | -4 | -0.2% | 119,500 |
| 2025/12/08 | 1,754 | 1,777 | 1,734 | 1,771 | +15 | +0.9% | 152,200 |
| 2025/12/05 | 1,751 | 1,770 | 1,735 | 1,756 | -7 | -0.4% | 136,600 |
| 2025/12/04 | 1,700 | 1,764 | 1,700 | 1,763 | +67 | +4% | 184,800 |
| 2025/12/03 | 1,735 | 1,748 | 1,695 | 1,696 | -38 | -2.2% | 212,800 |
| 2025/12/02 | 1,746 | 1,765 | 1,729 | 1,734 | -13 | -0.7% | 140,500 |
| 2025/12/01 | 1,746 | 1,779 | 1,741 | 1,747 | +3 | +0.2% | 184,500 |
| 2025/11/28 | 1,774 | 1,778 | 1,744 | 1,744 | -11 | -0.6% | 123,600 |
| 2025/11/27 | 1,751 | 1,780 | 1,751 | 1,755 | -1 | -0.1% | 98,700 |
| 2025/11/26 | 1,750 | 1,769 | 1,742 | 1,756 | +15 | +0.9% | 88,300 |
| 2025/11/25 | 1,805 | 1,811 | 1,741 | 1,741 | -61 | -3.4% | 109,500 |
| 2025/11/21 | 1,731 | 1,811 | 1,731 | 1,802 | +44 | +2.5% | 152,300 |
| 2025/11/20 | 1,780 | 1,805 | 1,752 | 1,758 | -8 | -0.5% | 93,900 |
| 2025/11/19 | 1,760 | 1,779 | 1,742 | 1,766 | +3 | +0.2% | 85,900 |
| 2025/11/18 | 1,805 | 1,805 | 1,757 | 1,763 | -46 | -2.5% | 133,100 |
| 2025/11/17 | 1,802 | 1,820 | 1,755 | 1,809 | -4 | -0.2% | 264,100 |
| 2025/11/14 | 1,832 | 1,857 | 1,811 | 1,813 | -34 | -1.8% | 73,700 |
| 2025/11/13 | 1,920 | 1,921 | 1,847 | 1,847 | -50 | -2.6% | 123,100 |
| 2025/11/12 | 1,837 | 1,931 | 1,837 | 1,897 | +41 | +2.2% | 157,800 |
| 2025/11/11 | 1,855 | 1,863 | 1,827 | 1,856 | +21 | +1.1% | 133,200 |
| 2025/11/10 | 1,821 | 1,841 | 1,818 | 1,835 | +15 | +0.8% | 105,200 |
| 2025/11/07 | 1,791 | 1,823 | 1,781 | 1,820 | +5 | +0.3% | 129,300 |
| 2025/11/06 | 1,854 | 1,890 | 1,815 | 1,815 | -31 | -1.7% | 124,800 |
| 2025/11/05 | 1,889 | 1,891 | 1,813 | 1,846 | -68 | -3.6% | 214,100 |
| 2025/11/04 | 1,915 | 1,937 | 1,893 | 1,914 | -1 | -0.1% | 113,100 |
| 2025/10/31 | 1,901 | 1,979 | 1,891 | 1,915 | +27 | +1.4% | 189,700 |
| 2025/10/30 | 1,873 | 1,921 | 1,867 | 1,888 | +36 | +1.9% | 196,400 |
| 2025/10/29 | 1,972 | 1,972 | 1,836 | 1,852 | -120 | -6.1% | 367,300 |
| 2025/10/28 | 2,028 | 2,028 | 1,970 | 1,972 | -60 | -3% | 304,300 |
| 2025/10/27 | 2,035 | 2,061 | 2,031 | 2,032 | +1 | ±0% | 85,500 |
| 2025/10/24 | 2,094 | 2,094 | 2,026 | 2,031 | -42 | -2% | 166,900 |
| 2025/10/23 | 2,072 | 2,102 | 2,067 | 2,073 | -22 | -1.1% | 66,500 |
| 2025/10/22 | 2,077 | 2,100 | 2,077 | 2,095 | +18 | +0.9% | 45,800 |
| 2025/10/21 | 2,061 | 2,100 | 2,061 | 2,077 | +16 | +0.8% | 58,400 |
| 2025/10/20 | 2,084 | 2,089 | 2,053 | 2,061 | +27 | +1.3% | 95,000 |
| 2025/10/17 | 2,075 | 2,080 | 2,034 | 2,034 | -71 | -3.4% | 127,500 |
| 2025/10/16 | 2,107 | 2,210 | 2,090 | 2,105 | -13 | -0.6% | 120,200 |
| 2025/10/15 | 2,089 | 2,121 | 2,073 | 2,118 | +67 | +3.3% | 87,800 |
| 2025/10/14 | 2,085 | 2,087 | 2,041 | 2,051 | -76 | -3.6% | 134,500 |
151～
200
件表示中 / 1554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 | 122,900円 | +0.8% | -19.8% | 4.48% | 8.06倍 | 1.21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 |
| アサンテ | 148,900円 | -4.8% | -76.1% | 4.16% | 415.92倍 | 1.52倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＴＯＷ | 37,000円 | +5.7% | +2.6% | 4.95% | 10.20倍 | 1.44倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＩＮＴＬＯＯＰ | 188,300円 | +19.2% | -36.9% | 0.00% | 27.27倍 | 2.67倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＱＢネットＨＤ | 130,300円 | +7.1% | +35.3% | 3.07% | 12.58倍 | 1.18倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
