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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/05/30 | 1,068 | 1,148 | 1,035 | 1,067 | -73 | -6.4% | 55,274,000 |
| 2025/05/29 | 1,137 | 1,218 | 1,093 | 1,140 | -82 | -6.7% | 90,838,500 |
| 2025/05/28 | 1,146 | 1,230 | 1,067 | 1,222 | +106 | +9.5% | 128,803,100 |
| 2025/05/27 | 1,041 | 1,116 | 1,030 | 1,116 | +150 | +15.5% | 51,964,200 |
| 2025/05/26 | 933 | 966 | 877 | 966 | +150 | +18.4% | 62,279,400 |
| 2025/05/23 | 903 | 963 | 783 | 816 | -267 | -24.7% | 158,834,600 |
| 2025/05/22 | 1,083 | 1,083 | 1,083 | 1,083 | +150 | +16.1% | 4,347,200 |
| 2025/05/21 | 933 | 933 | 933 | 933 | +150 | +19.2% | 2,595,200 |
| 2025/05/20 | 778 | 783 | 774 | 783 | +100 | +14.6% | 16,699,200 |
| 2025/05/19 | 659 | 717 | 649 | 683 | +60 | +9.6% | 90,794,900 |
| 2025/05/16 | 599 | 623 | 578 | 623 | +30 | +5.1% | 44,898,500 |
| 2025/05/15 | 592 | 630 | 591 | 593 | -15 | -2.5% | 48,773,000 |
| 2025/05/14 | 620 | 636 | 583 | 608 | +13 | +2.2% | 77,880,700 |
| 2025/05/13 | 589 | 595 | 561 | 595 | +45 | +8.2% | 65,035,500 |
| 2025/05/12 | 530 | 559 | 526 | 550 | +26 | +5% | 56,000,100 |
| 2025/05/09 | 550 | 550 | 505 | 524 | +14 | +2.7% | 65,955,300 |
| 2025/05/08 | 469 | 514 | 452 | 510 | +33 | +6.9% | 67,337,000 |
| 2025/05/07 | 483 | 502 | 468 | 477 | +49 | +11.4% | 78,706,900 |
| 2025/05/02 | 419 | 447 | 411 | 428 | +34 | +8.6% | 67,334,500 |
| 2025/05/01 | 408 | 423 | 390 | 394 | +10 | +2.6% | 45,008,800 |
| 2025/04/30 | 350 | 394 | 347 | 384 | +40 | +11.6% | 54,461,300 |
| 2025/04/28 | 336 | 348 | 324 | 344 | +9 | +2.7% | 22,964,700 |
| 2025/04/25 | 357 | 357 | 335 | 335 | -20 | -5.6% | 24,787,600 |
| 2025/04/24 | 375 | 375 | 352 | 355 | -17 | -4.6% | 23,594,200 |
| 2025/04/23 | 371 | 389 | 362 | 372 | +26 | +7.5% | 62,587,600 |
| 2025/04/22 | 357 | 373 | 342 | 346 | -8 | -2.3% | 40,853,400 |
| 2025/04/21 | 348 | 368 | 343 | 354 | +1 | +0.3% | 25,468,900 |
| 2025/04/18 | 369 | 369 | 352 | 353 | -13 | -3.6% | 16,026,500 |
| 2025/04/17 | 345 | 366 | 341 | 366 | +21 | +6.1% | 19,893,900 |
| 2025/04/16 | 361 | 364 | 336 | 345 | -24 | -6.5% | 21,399,400 |
| 2025/04/15 | 365 | 377 | 353 | 369 | +6 | +1.7% | 27,263,000 |
| 2025/04/14 | 360 | 384 | 353 | 363 | +13 | +3.7% | 35,136,900 |
| 2025/04/11 | 335 | 352 | 324 | 350 | +2 | +0.6% | 26,838,600 |
| 2025/04/10 | 384 | 384 | 337 | 348 | +33 | +10.5% | 32,540,500 |
1～
50
件表示中 / 3726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 | 163,500円 | +220.2% | +33.5% | 0.00% | 151.11倍 | 57.98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 |
| サンリオ | 686,800円 | +11.9% | +13.6% | 0.79% | 38.80倍 | 15.23倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 452,000円 | +3.4% | +19.7% | 0.58% | 41.69倍 | 7.21倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 347,600円 | +3.6% | +3.5% | 4.75% | 6.34倍 | 0.75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 | 536,800円 | +4.0% | +4.8% | 2.79% | 14.80倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
