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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 4,340 | 4,480 | 4,295 | 4,460 | +135 | +3.1% | 353,200 |
| 2024/01/26 | 4,192.5 | 4,357.5 | 4,125 | 4,325 | +147.5 | +3.5% | 444,000 |
| 2024/01/25 | 4,192.5 | 4,275 | 4,095 | 4,177.5 | -42.5 | -1% | 344,000 |
| 2024/01/24 | 4,220 | 4,305 | 4,192.5 | 4,220 | -25 | -0.6% | 214,800 |
| 2024/01/23 | 4,340 | 4,385 | 4,152.5 | 4,245 | -95 | -2.2% | 500,800 |
| 2024/01/22 | 4,205 | 4,395 | 4,150 | 4,340 | +157.5 | +3.8% | 412,800 |
| 2024/01/19 | 4,137.5 | 4,225 | 4,067.5 | 4,182.5 | +117.5 | +2.9% | 310,000 |
| 2024/01/18 | 4,035 | 4,135 | 4,020 | 4,065 | +7.5 | +0.2% | 280,000 |
| 2024/01/17 | 4,125 | 4,160 | 4,032.5 | 4,057.5 | -77.5 | -1.9% | 252,400 |
| 2024/01/16 | 4,290 | 4,345 | 4,135 | 4,135 | -155 | -3.6% | 395,200 |
| 2024/01/15 | 4,425 | 4,437.5 | 4,262.5 | 4,290 | -122.5 | -2.8% | 310,400 |
| 2024/01/12 | 4,350 | 4,425 | 4,285 | 4,412.5 | +40 | +0.9% | 242,800 |
| 2024/01/11 | 4,350 | 4,405 | 4,292.5 | 4,372.5 | +22.5 | +0.5% | 201,600 |
| 2024/01/10 | 4,412.5 | 4,520 | 4,340 | 4,350 | +35 | +0.8% | 417,600 |
| 2024/01/09 | 4,387.5 | 4,425 | 4,235 | 4,315 | -35 | -0.8% | 406,000 |
| 2024/01/05 | 4,577.5 | 4,577.5 | 4,340 | 4,350 | -210 | -4.6% | 407,200 |
| 2024/01/04 | 4,575 | 4,622.5 | 4,497.5 | 4,560 | -65 | -1.4% | 182,800 |
| 2023/12/29 | 4,685 | 4,717.5 | 4,565 | 4,625 | -50 | -1.1% | 314,000 |
| 2023/12/28 | 4,702.5 | 4,795 | 4,652.5 | 4,675 | -107.5 | -2.2% | 298,800 |
| 2023/12/27 | 4,667.5 | 4,822.5 | 4,587.5 | 4,782.5 | +162.5 | +3.5% | 451,200 |
| 2023/12/26 | 4,607.5 | 4,717.5 | 4,607.5 | 4,620 | -12.5 | -0.3% | 264,800 |
| 2023/12/25 | 4,710 | 4,752.5 | 4,557.5 | 4,632.5 | -77.5 | -1.6% | 348,800 |
| 2023/12/22 | 4,867.5 | 4,925 | 4,692.5 | 4,710 | +20 | +0.4% | 584,800 |
| 2023/12/21 | 4,825 | 4,850 | 4,655 | 4,690 | -187.5 | -3.8% | 720,400 |
| 2023/12/20 | 4,812.5 | 4,972.5 | 4,705 | 4,877.5 | +142.5 | +3% | 1,026,400 |
| 2023/12/19 | 4,565 | 4,747.5 | 4,405 | 4,735 | +187.5 | +4.1% | 1,035,600 |
| 2023/12/18 | 4,265 | 4,557.5 | 4,260 | 4,547.5 | +372.5 | +8.9% | 2,028,400 |
| 2023/12/15 | 4,175 | 4,175 | 4,082.5 | 4,175 | +750 | +21.9% | 1,624,000 |
| 2023/12/14 | 3,555 | 3,595 | 3,425 | 3,425 | -102.5 | -2.9% | 788,800 |
| 2023/12/13 | 3,460 | 3,540 | 3,420 | 3,527.5 | +67.5 | +2% | 341,600 |
| 2023/12/12 | 3,610 | 3,622.5 | 3,427.5 | 3,460 | -107.5 | -3% | 317,600 |
| 2023/12/11 | 3,495 | 3,585 | 3,490 | 3,567.5 | +122.5 | +3.6% | 314,800 |
| 2023/12/08 | 3,517.5 | 3,557.5 | 3,415 | 3,445 | -112.5 | -3.2% | 362,000 |
| 2023/12/07 | 3,622.5 | 3,622.5 | 3,512.5 | 3,557.5 | -22.5 | -0.6% | 220,800 |
| 2023/12/06 | 3,642.5 | 3,730 | 3,580 | 3,580 | -5 | -0.1% | 302,000 |
| 2023/12/05 | 3,787.5 | 3,817.5 | 3,555 | 3,585 | -277.5 | -7.2% | 446,800 |
| 2023/12/04 | 3,727.5 | 3,885 | 3,695 | 3,862.5 | +162.5 | +4.4% | 271,600 |
| 2023/12/01 | 3,872.5 | 3,872.5 | 3,687.5 | 3,700 | -190 | -4.9% | 290,800 |
| 2023/11/30 | 3,875 | 3,920 | 3,810 | 3,890 | +32.5 | +0.8% | 200,000 |
| 2023/11/29 | 3,687.5 | 3,872.5 | 3,682.5 | 3,857.5 | +195 | +5.3% | 246,400 |
| 2023/11/28 | 3,715 | 3,732.5 | 3,627.5 | 3,662.5 | -92.5 | -2.5% | 146,400 |
| 2023/11/27 | 3,812.5 | 3,817.5 | 3,682.5 | 3,755 | -67.5 | -1.8% | 214,000 |
| 2023/11/24 | 3,822.5 | 3,870 | 3,762.5 | 3,822.5 | +27.5 | +0.7% | 221,200 |
| 2023/11/22 | 3,780 | 3,825 | 3,702.5 | 3,795 | -57.5 | -1.5% | 243,200 |
| 2023/11/21 | 3,837.5 | 3,980 | 3,737.5 | 3,852.5 | +77.5 | +2.1% | 315,200 |
| 2023/11/20 | 3,535 | 3,807.5 | 3,535 | 3,775 | +212.5 | +6% | 310,400 |
| 2023/11/17 | 3,627.5 | 3,640 | 3,537.5 | 3,562.5 | -50 | -1.4% | 153,200 |
| 2023/11/16 | 3,615 | 3,662.5 | 3,562.5 | 3,612.5 | +37.5 | +1% | 142,800 |
| 2023/11/15 | 3,727.5 | 3,762.5 | 3,555 | 3,575 | +40 | +1.1% | 266,000 |
| 2023/11/14 | 3,692.5 | 3,692.5 | 3,535 | 3,535 | -115 | -3.2% | 151,600 |
351～
400
件表示中 / 1287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 | 259,200円 | +18.1% | - | 2.12% | 9.56倍 | 3.22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 | 229,000円 | +4.1% | +4.1% | 3.54% | 14.18倍 | 1.33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 |
| イチネンＨＤ | 160,000円 | +4.6% | -2.8% | 4.38% | 6.08倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
