メタプラネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,032 | 1,053 | 970 | 975 | -27 | -2.7% | 33,244,600 |
| 2025/08/08 | 1,065 | 1,068 | 984 | 1,002 | +27 | +2.8% | 39,328,400 |
| 2025/08/07 | 957 | 986 | 931 | 975 | +54 | +5.9% | 39,235,400 |
| 2025/08/06 | 933 | 957 | 902 | 921 | -5 | -0.5% | 24,859,800 |
| 2025/08/05 | 1,026 | 1,040 | 901 | 926 | -61 | -6.2% | 44,988,400 |
| 2025/08/04 | 1,011 | 1,022 | 978 | 987 | -76 | -7.1% | 25,423,900 |
| 2025/08/01 | 1,150 | 1,174 | 1,033 | 1,063 | -88 | -7.6% | 31,037,700 |
| 2025/07/31 | 1,191 | 1,220 | 1,151 | 1,151 | -44 | -3.7% | 15,585,500 |
| 2025/07/30 | 1,180 | 1,206 | 1,170 | 1,195 | +1 | +0.1% | 14,066,300 |
| 2025/07/29 | 1,210 | 1,223 | 1,175 | 1,194 | -46 | -3.7% | 12,129,500 |
| 2025/07/28 | 1,199 | 1,273 | 1,190 | 1,240 | +59 | +5% | 30,436,800 |
| 2025/07/25 | 1,210 | 1,233 | 1,160 | 1,181 | -44 | -3.6% | 16,700,700 |
| 2025/07/24 | 1,195 | 1,245 | 1,172 | 1,225 | -13 | -1.1% | 21,274,900 |
| 2025/07/23 | 1,196 | 1,263 | 1,177 | 1,238 | +93 | +8.1% | 39,709,400 |
| 2025/07/22 | 1,303 | 1,303 | 1,095 | 1,145 | -188 | -14.1% | 59,917,400 |
| 2025/07/18 | 1,384 | 1,390 | 1,330 | 1,333 | -16 | -1.2% | 19,926,500 |
| 2025/07/17 | 1,345 | 1,420 | 1,327 | 1,349 | +6 | +0.4% | 23,596,900 |
| 2025/07/16 | 1,337 | 1,426 | 1,320 | 1,343 | -93 | -6.5% | 36,856,700 |
| 2025/07/15 | 1,549 | 1,550 | 1,416 | 1,436 | -122 | -7.8% | 31,002,800 |
| 2025/07/14 | 1,566 | 1,599 | 1,536 | 1,558 | -6 | -0.4% | 26,451,800 |
| 2025/07/11 | 1,545 | 1,580 | 1,512 | 1,564 | +44 | +2.9% | 33,286,200 |
| 2025/07/10 | 1,560 | 1,589 | 1,491 | 1,520 | -17 | -1.1% | 33,571,600 |
| 2025/07/09 | 1,579 | 1,600 | 1,530 | 1,537 | -28 | -1.8% | 28,084,300 |
| 2025/07/08 | 1,555 | 1,579 | 1,525 | 1,565 | +13 | +0.8% | 19,501,100 |
| 2025/07/07 | 1,554 | 1,604 | 1,480 | 1,552 | +7 | +0.5% | 30,928,100 |
| 2025/07/04 | 1,577 | 1,612 | 1,535 | 1,545 | -22 | -1.4% | 23,712,300 |
| 2025/07/03 | 1,605 | 1,608 | 1,531 | 1,567 | +7 | +0.4% | 26,211,500 |
| 2025/07/02 | 1,520 | 1,585 | 1,510 | 1,560 | -16 | -1% | 21,199,300 |
| 2025/07/01 | 1,680 | 1,681 | 1,575 | 1,576 | -74 | -4.5% | 32,834,700 |
| 2025/06/30 | 1,510 | 1,660 | 1,507 | 1,650 | +160 | +10.7% | 41,574,700 |
| 2025/06/27 | 1,439 | 1,500 | 1,430 | 1,490 | -19 | -1.3% | 24,079,600 |
| 2025/06/26 | 1,605 | 1,616 | 1,501 | 1,509 | -84 | -5.3% | 29,850,800 |
| 2025/06/25 | 1,492 | 1,595 | 1,251 | 1,593 | +61 | +4% | 87,057,600 |
| 2025/06/24 | 1,706 | 1,716 | 1,510 | 1,532 | -103 | -6.3% | 43,784,800 |
| 2025/06/23 | 1,661 | 1,741 | 1,634 | 1,635 | -146 | -8.2% | 35,209,400 |
| 2025/06/20 | 1,798 | 1,831 | 1,621 | 1,781 | -17 | -0.9% | 43,292,000 |
| 2025/06/19 | 1,870 | 1,930 | 1,796 | 1,798 | -13 | -0.7% | 37,648,100 |
| 2025/06/18 | 1,795 | 1,857 | 1,774 | 1,811 | -34 | -1.8% | 32,673,500 |
| 2025/06/17 | 1,892 | 1,920 | 1,782 | 1,845 | -50 | -2.6% | 52,017,500 |
| 2025/06/16 | 1,554 | 1,895 | 1,543 | 1,895 | +386 | +25.6% | 87,774,200 |
| 2025/06/13 | 1,580 | 1,585 | 1,470 | 1,509 | -99 | -6.2% | 32,657,400 |
| 2025/06/12 | 1,464 | 1,608 | 1,463 | 1,608 | +114 | +7.6% | 36,090,500 |
| 2025/06/11 | 1,542 | 1,543 | 1,469 | 1,494 | -72 | -4.6% | 34,476,300 |
| 2025/06/10 | 1,650 | 1,676 | 1,521 | 1,566 | +22 | +1.4% | 52,258,500 |
| 2025/06/09 | 1,600 | 1,641 | 1,455 | 1,544 | +203 | +15.1% | 83,304,600 |
| 2025/06/06 | 1,273 | 1,365 | 1,223 | 1,341 | -22 | -1.6% | 48,802,000 |
| 2025/06/05 | 1,265 | 1,400 | 1,265 | 1,363 | +57 | +4.4% | 81,502,800 |
| 2025/06/04 | 1,400 | 1,427 | 1,306 | 1,306 | -39 | -2.9% | 88,346,400 |
| 2025/06/03 | 1,231 | 1,432 | 1,203 | 1,345 | +174 | +14.9% | 170,247,400 |
| 2025/06/02 | 1,060 | 1,171 | 1,036 | 1,171 | +104 | +9.7% | 59,638,000 |
1～
50
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「メタプラネット」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 |
|---|---|---|---|---|---|---|---|---|
| メタプラネット | 97,500円 | +220.2% | +33.5% | 0.00% | 98.19倍 | 37.69倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 双 日 | 381,500円 | +3.6% | +3.5% | 4.33% | 6.91倍 | 0.82倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| キヤノンＭＪ | 577,600円 | +4.0% | +6.6% | 2.60% | 15.90倍 | 1.60倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| ミスミＧ | 221,300円 | +5.0% | -13.2% | 1.77% | 19.75倍 | 1.74倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| メディパル | 266,000円 | +3.1% | +5.7% | 2.41% | 15.90倍 | 0.89倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
