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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,170 | 3,170 | 3,050 | 3,112.5 | -32.5 | -1% | 282,000 |
| 2024/04/22 | 3,110 | 3,162.5 | 3,047.5 | 3,145 | +82.5 | +2.7% | 292,800 |
| 2024/04/19 | 3,205 | 3,205 | 2,977.5 | 3,062.5 | -147.5 | -4.6% | 862,400 |
| 2024/04/18 | 3,245 | 3,367.5 | 3,210 | 3,210 | -40 | -1.2% | 537,600 |
| 2024/04/17 | 3,300 | 3,390 | 3,250 | 3,250 | -20 | -0.6% | 416,800 |
| 2024/04/16 | 3,275 | 3,315 | 3,240 | 3,270 | -57.5 | -1.7% | 225,600 |
| 2024/04/15 | 3,335 | 3,350 | 3,240 | 3,327.5 | +87.5 | +2.7% | 397,600 |
| 2024/04/12 | 3,280 | 3,287.5 | 3,225 | 3,240 | -12.5 | -0.4% | 301,600 |
| 2024/04/11 | 3,287.5 | 3,315 | 3,240 | 3,252.5 | -92.5 | -2.8% | 312,800 |
| 2024/04/10 | 3,387.5 | 3,425 | 3,327.5 | 3,345 | -35 | -1% | 269,600 |
| 2024/04/09 | 3,305 | 3,410 | 3,302.5 | 3,380 | +77.5 | +2.3% | 240,400 |
| 2024/04/08 | 3,340 | 3,350 | 3,255 | 3,302.5 | -50 | -1.5% | 249,600 |
| 2024/04/05 | 3,250 | 3,395 | 3,202.5 | 3,352.5 | +57.5 | +1.7% | 498,000 |
| 2024/04/04 | 3,327.5 | 3,360 | 3,230 | 3,295 | -25 | -0.8% | 612,000 |
| 2024/04/03 | 3,325 | 3,410 | 3,305 | 3,320 | -110 | -3.2% | 582,000 |
| 2024/04/02 | 3,590 | 3,590 | 3,425 | 3,430 | -195 | -5.4% | 724,000 |
| 2024/04/01 | 3,747.5 | 3,747.5 | 3,582.5 | 3,625 | -57.5 | -1.6% | 462,400 |
| 2024/03/29 | 3,622.5 | 3,735 | 3,605 | 3,682.5 | +105 | +2.9% | 423,600 |
| 2024/03/28 | 3,600 | 3,695 | 3,567.5 | 3,577.5 | -60 | -1.6% | 450,000 |
| 2024/03/27 | 3,625 | 3,675 | 3,572.5 | 3,637.5 | +57.5 | +1.6% | 531,200 |
| 2024/03/26 | 3,685 | 3,715 | 3,555 | 3,580 | -132.5 | -3.6% | 863,600 |
| 2024/03/25 | 3,922.5 | 3,962.5 | 3,707.5 | 3,712.5 | -245 | -6.2% | 891,200 |
| 2024/03/22 | 4,130 | 4,225 | 3,950 | 3,957.5 | -142.5 | -3.5% | 663,600 |
| 2024/03/21 | 3,925 | 4,140 | 3,872.5 | 4,100 | +220 | +5.7% | 901,600 |
| 2024/03/19 | 3,920 | 3,930 | 3,750 | 3,880 | -90 | -2.3% | 1,179,600 |
| 2024/03/18 | 4,080 | 4,092.5 | 3,877.5 | 3,970 | +37.5 | +1% | 1,460,400 |
| 2024/03/15 | 4,395 | 4,422.5 | 3,925 | 3,932.5 | -992.5 | -20.2% | 3,194,800 |
| 2024/03/14 | 4,627.5 | 4,925 | 4,497.5 | 4,925 | +227.5 | +4.8% | 1,330,400 |
| 2024/03/13 | 4,725 | 4,795 | 4,595 | 4,697.5 | +7.5 | +0.2% | 576,800 |
| 2024/03/12 | 4,405 | 4,717.5 | 4,382.5 | 4,690 | +272.5 | +6.2% | 490,400 |
| 2024/03/11 | 4,417.5 | 4,480 | 4,362.5 | 4,417.5 | -100 | -2.2% | 336,000 |
| 2024/03/08 | 4,512.5 | 4,545 | 4,430 | 4,517.5 | -20 | -0.4% | 325,200 |
| 2024/03/07 | 4,700 | 4,722.5 | 4,510 | 4,537.5 | -155 | -3.3% | 447,200 |
| 2024/03/06 | 4,645 | 4,765 | 4,562.5 | 4,692.5 | -52.5 | -1.1% | 442,800 |
| 2024/03/05 | 4,900 | 4,900 | 4,627.5 | 4,745 | -180 | -3.7% | 548,000 |
| 2024/03/04 | 4,770 | 4,955 | 4,677.5 | 4,925 | +217.5 | +4.6% | 552,000 |
| 2024/03/01 | 4,737.5 | 4,797.5 | 4,610 | 4,707.5 | +60 | +1.3% | 294,000 |
| 2024/02/29 | 4,742.5 | 4,742.5 | 4,582.5 | 4,647.5 | -137.5 | -2.9% | 272,400 |
| 2024/02/28 | 4,720 | 4,887.5 | 4,662.5 | 4,785 | +52.5 | +1.1% | 163,600 |
| 2024/02/27 | 4,810 | 4,810 | 4,662.5 | 4,732.5 | -55 | -1.1% | 258,400 |
| 2024/02/26 | 4,505 | 4,835 | 4,502.5 | 4,787.5 | +312.5 | +7% | 416,800 |
| 2024/02/22 | 4,747.5 | 4,747.5 | 4,462.5 | 4,475 | -150 | -3.2% | 338,400 |
| 2024/02/21 | 4,802.5 | 4,802.5 | 4,562.5 | 4,625 | -177.5 | -3.7% | 382,000 |
| 2024/02/20 | 4,642.5 | 4,892.5 | 4,587.5 | 4,802.5 | +190 | +4.1% | 450,000 |
| 2024/02/19 | 4,480 | 4,622.5 | 4,385 | 4,612.5 | +217.5 | +4.9% | 420,000 |
| 2024/02/16 | 4,312.5 | 4,435 | 4,267.5 | 4,395 | +82.5 | +1.9% | 296,800 |
| 2024/02/15 | 4,355 | 4,380 | 4,222.5 | 4,312.5 | -17.5 | -0.4% | 255,600 |
| 2024/02/14 | 4,382.5 | 4,457.5 | 4,315 | 4,330 | -95 | -2.1% | 255,600 |
| 2024/02/13 | 4,395 | 4,505 | 4,395 | 4,425 | -10 | -0.2% | 176,800 |
| 2024/02/09 | 4,455 | 4,555 | 4,427.5 | 4,435 | -65 | -1.4% | 159,200 |
251～
300
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
