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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,495 | 3,705 | 3,450 | 3,670 | +240 | +7% | 270,600 |
| 2024/05/30 | 3,400 | 3,590 | 3,305 | 3,430 | +25 | +0.7% | 260,000 |
| 2024/05/29 | 3,500 | 3,575 | 3,395 | 3,405 | -112.5 | -3.2% | 183,200 |
| 2024/05/28 | 3,450 | 3,570 | 3,420 | 3,517.5 | +75 | +2.2% | 126,400 |
| 2024/05/27 | 3,437.5 | 3,487.5 | 3,392.5 | 3,442.5 | -10 | -0.3% | 150,000 |
| 2024/05/24 | 3,505 | 3,545 | 3,452.5 | 3,452.5 | -115 | -3.2% | 170,000 |
| 2024/05/23 | 3,632.5 | 3,657.5 | 3,557.5 | 3,567.5 | -50 | -1.4% | 123,200 |
| 2024/05/22 | 3,617.5 | 3,650 | 3,575 | 3,617.5 | ±0 | ±0% | 120,000 |
| 2024/05/21 | 3,700 | 3,722.5 | 3,617.5 | 3,617.5 | -62.5 | -1.7% | 195,200 |
| 2024/05/20 | 3,677.5 | 3,727.5 | 3,640 | 3,680 | +32.5 | +0.9% | 208,400 |
| 2024/05/17 | 3,620 | 3,725 | 3,602.5 | 3,647.5 | -47.5 | -1.3% | 221,200 |
| 2024/05/16 | 3,680 | 3,762.5 | 3,625 | 3,695 | +130 | +3.6% | 243,200 |
| 2024/05/15 | 3,725 | 3,725 | 3,540 | 3,565 | -137.5 | -3.7% | 334,400 |
| 2024/05/14 | 3,607.5 | 3,715 | 3,607.5 | 3,702.5 | +90 | +2.5% | 197,200 |
| 2024/05/13 | 3,550 | 3,612.5 | 3,482.5 | 3,612.5 | +105 | +3% | 165,200 |
| 2024/05/10 | 3,632.5 | 3,665 | 3,500 | 3,507.5 | -120 | -3.3% | 251,600 |
| 2024/05/09 | 3,550 | 3,662.5 | 3,505 | 3,627.5 | +77.5 | +2.2% | 268,000 |
| 2024/05/08 | 3,497.5 | 3,637.5 | 3,465 | 3,550 | +57.5 | +1.6% | 380,000 |
| 2024/05/07 | 3,340 | 3,492.5 | 3,337.5 | 3,492.5 | +225 | +6.9% | 380,800 |
| 2024/05/02 | 3,220 | 3,290 | 3,210 | 3,267.5 | +32.5 | +1% | 183,600 |
| 2024/05/01 | 3,302.5 | 3,307.5 | 3,220 | 3,235 | -127.5 | -3.8% | 298,000 |
| 2024/04/30 | 3,450 | 3,470 | 3,342.5 | 3,362.5 | -35 | -1% | 306,000 |
| 2024/04/26 | 3,220 | 3,402.5 | 3,207.5 | 3,397.5 | +252.5 | +8% | 513,200 |
| 2024/04/25 | 3,205 | 3,207.5 | 3,145 | 3,145 | -95 | -2.9% | 202,800 |
| 2024/04/24 | 3,127.5 | 3,272.5 | 3,122.5 | 3,240 | +127.5 | +4.1% | 426,800 |
| 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 |
301～
350
件表示中 / 1320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% | 9.78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 | 235,500円 | +4.1% | +4.1% | 3.44% | 14.55倍 | 1.36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 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| リソー教育 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.82倍 | 3.15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 |
| アミューズ | 202,900円 | -4.7% | +28.2% | 1.97% | 13.13倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
