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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 3,705 | 3,752.5 | 3,627.5 | 3,650 | -65 | -1.7% | 132,400 |
| 2023/11/10 | 3,692.5 | 3,747.5 | 3,645 | 3,715 | -72.5 | -1.9% | 172,800 |
| 2023/11/09 | 3,750 | 3,812.5 | 3,712.5 | 3,787.5 | +37.5 | +1% | 142,000 |
| 2023/11/08 | 3,985 | 4,022.5 | 3,745 | 3,750 | -117.5 | -3% | 253,600 |
| 2023/11/07 | 3,897.5 | 3,910 | 3,820 | 3,867.5 | -65 | -1.7% | 138,000 |
| 2023/11/06 | 3,960 | 3,967.5 | 3,802.5 | 3,932.5 | +170 | +4.5% | 257,600 |
| 2023/11/02 | 3,677.5 | 3,780 | 3,635 | 3,762.5 | +200 | +5.6% | 252,000 |
| 2023/11/01 | 3,742.5 | 3,752.5 | 3,527.5 | 3,562.5 | -70 | -1.9% | 230,400 |
| 2023/10/31 | 3,570 | 3,662.5 | 3,550 | 3,632.5 | +27.5 | +0.8% | 181,600 |
| 2023/10/30 | 3,545 | 3,707.5 | 3,545 | 3,605 | +2.5 | +0.1% | 196,800 |
| 2023/10/27 | 3,540 | 3,652.5 | 3,487.5 | 3,602.5 | +120 | +3.4% | 162,800 |
| 2023/10/26 | 3,500 | 3,587.5 | 3,462.5 | 3,482.5 | -167.5 | -4.6% | 348,400 |
| 2023/10/25 | 3,885 | 3,897.5 | 3,632.5 | 3,650 | -152.5 | -4% | 377,600 |
| 2023/10/24 | 3,705 | 3,855 | 3,532.5 | 3,802.5 | +220 | +6.1% | 466,000 |
| 2023/10/23 | 3,647.5 | 3,730 | 3,557.5 | 3,582.5 | -20 | -0.6% | 275,200 |
| 2023/10/20 | 3,460 | 3,680 | 3,407.5 | 3,602.5 | +127.5 | +3.7% | 352,800 |
| 2023/10/19 | 3,462.5 | 3,522.5 | 3,395 | 3,475 | -137.5 | -3.8% | 321,600 |
| 2023/10/18 | 3,542.5 | 3,612.5 | 3,450 | 3,612.5 | +72.5 | +2% | 278,000 |
| 2023/10/17 | 3,717.5 | 3,767.5 | 3,475 | 3,540 | -65 | -1.8% | 443,200 |
| 2023/10/16 | 3,815 | 3,815 | 3,580 | 3,605 | -310 | -7.9% | 470,000 |
| 2023/10/13 | 4,087.5 | 4,122.5 | 3,910 | 3,915 | -330 | -7.8% | 438,800 |
| 2023/10/12 | 4,105 | 4,300 | 4,082.5 | 4,245 | +170 | +4.2% | 292,800 |
| 2023/10/11 | 4,230 | 4,230 | 4,047.5 | 4,075 | -175 | -4.1% | 314,400 |
| 2023/10/10 | 4,365 | 4,370 | 4,250 | 4,250 | -65 | -1.5% | 204,000 |
| 2023/10/06 | 4,375 | 4,375 | 4,200 | 4,315 | -72.5 | -1.7% | 271,200 |
| 2023/10/05 | 4,272.5 | 4,425 | 4,202.5 | 4,387.5 | +175 | +4.2% | 524,400 |
| 2023/10/04 | 4,322.5 | 4,397.5 | 4,212.5 | 4,212.5 | -210 | -4.7% | 331,200 |
| 2023/10/03 | 4,555 | 4,590 | 4,397.5 | 4,422.5 | -172.5 | -3.8% | 398,400 |
| 2023/10/02 | 4,772.5 | 4,795 | 4,595 | 4,595 | -140 | -3% | 231,200 |
| 2023/09/29 | 4,742.5 | 4,870 | 4,667.5 | 4,735 | -5 | -0.1% | 236,400 |
| 2023/09/28 | 4,937.5 | 4,937.5 | 4,735 | 4,740 | -180 | -3.7% | 179,600 |
| 2023/09/27 | 4,925 | 5,237.5 | 4,872.5 | 4,920 | +7.5 | +0.2% | 400,000 |
| 2023/09/26 | 4,865 | 4,937.5 | 4,787.5 | 4,912.5 | +47.5 | +1% | 201,600 |
| 2023/09/25 | 4,875 | 4,925 | 4,807.5 | 4,865 | -7.5 | -0.2% | 225,200 |
| 2023/09/22 | 4,640 | 4,945 | 4,625 | 4,872.5 | +232.5 | +5% | 410,800 |
| 2023/09/21 | 4,595 | 4,700 | 4,525 | 4,640 | +15 | +0.3% | 273,600 |
| 2023/09/20 | 4,900 | 4,920 | 4,620 | 4,625 | -225 | -4.6% | 376,400 |
| 2023/09/19 | 4,730 | 4,882.5 | 4,690 | 4,850 | +137.5 | +2.9% | 419,200 |
| 2023/09/15 | 5,047.5 | 5,190 | 4,500 | 4,712.5 | -460 | -8.9% | 1,302,000 |
| 2023/09/14 | 5,225 | 5,225 | 4,977.5 | 5,172.5 | +947.5 | +22.4% | 1,494,800 |
| 2023/09/13 | 4,090 | 4,287.5 | 4,045 | 4,225 | +112.5 | +2.7% | 472,400 |
| 2023/09/12 | 4,067.5 | 4,197.5 | 4,067.5 | 4,112.5 | +62.5 | +1.5% | 435,200 |
| 2023/09/11 | 4,347.5 | 4,397.5 | 4,020 | 4,050 | -277.5 | -6.4% | 423,200 |
| 2023/09/08 | 4,315 | 4,402.5 | 4,300 | 4,327.5 | -37.5 | -0.9% | 132,400 |
| 2023/09/07 | 4,482.5 | 4,482.5 | 4,330 | 4,365 | -167.5 | -3.7% | 166,000 |
| 2023/09/06 | 4,567.5 | 4,645 | 4,507.5 | 4,532.5 | -32.5 | -0.7% | 100,800 |
| 2023/09/05 | 4,515 | 4,655 | 4,470 | 4,565 | +37.5 | +0.8% | 104,000 |
| 2023/09/04 | 4,627.5 | 4,715 | 4,527.5 | 4,527.5 | -75 | -1.6% | 99,200 |
| 2023/09/01 | 4,587.5 | 4,640 | 4,515 | 4,602.5 | -60 | -1.3% | 164,400 |
| 2023/08/31 | 4,525 | 4,725 | 4,525 | 4,662.5 | +150 | +3.3% | 274,000 |
401～
450
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
