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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/09 | 320 | 327 | 291 | 315 | -27 | -7.9% | 39,316,400 |
| 2025/04/08 | 327 | 361 | 327 | 342 | +39 | +12.9% | 40,048,100 |
| 2025/04/07 | 300 | 345 | 300 | 303 | -77 | -20.3% | 36,353,300 |
| 2025/04/04 | 389 | 393 | 350 | 380 | -12 | -3.1% | 22,754,200 |
| 2025/04/03 | 383 | 420 | 381 | 392 | -12 | -3% | 24,367,400 |
| 2025/04/02 | 425 | 433 | 401 | 404 | -5 | -1.2% | 24,684,000 |
| 2025/04/01 | 411 | 436 | 397 | 409 | +8 | +2% | 23,433,500 |
| 2025/03/31 | 387 | 414 | 382 | 401 | -35 | -8% | 22,804,500 |
| 2025/03/28 | 486 | 497 | 434 | 436 | -4,359 | -90.9% | 19,550,100 |
| 2025/03/27 | 5,020 | 5,030 | 4,710 | 4,795 | -255 | -5% | 2,198,300 |
| 2025/03/26 | 4,935 | 5,090 | 4,905 | 5,050 | +70 | +1.4% | 3,262,600 |
| 2025/03/25 | 5,190 | 5,220 | 4,760 | 4,980 | -80 | -1.6% | 5,423,400 |
| 2025/03/24 | 5,100 | 5,200 | 4,810 | 5,060 | +330 | +7% | 10,129,500 |
| 2025/03/21 | 4,110 | 4,730 | 4,085 | 4,730 | +700 | +17.4% | 6,204,600 |
| 2025/03/19 | 4,050 | 4,145 | 3,935 | 4,030 | ±0 | ±0% | 2,723,100 |
| 2025/03/18 | 4,245 | 4,245 | 4,005 | 4,030 | -20 | -0.5% | 3,545,100 |
| 2025/03/17 | 3,900 | 4,300 | 3,900 | 4,050 | +250 | +6.6% | 7,806,800 |
| 2025/03/14 | 3,780 | 3,940 | 3,750 | 3,800 | -85 | -2.2% | 4,150,400 |
| 2025/03/13 | 3,840 | 3,995 | 3,800 | 3,885 | +255 | +7% | 5,864,400 |
| 2025/03/12 | 3,620 | 3,770 | 3,515 | 3,630 | +290 | +8.7% | 7,464,600 |
| 2025/03/11 | 3,100 | 3,340 | 3,000 | 3,340 | -235 | -6.6% | 7,792,700 |
| 2025/03/10 | 3,430 | 3,845 | 3,430 | 3,575 | -555 | -13.4% | 7,001,200 |
| 2025/03/07 | 4,240 | 4,410 | 3,755 | 4,130 | -320 | -7.2% | 9,091,400 |
| 2025/03/06 | 4,535 | 4,675 | 4,240 | 4,450 | +405 | +10% | 8,602,900 |
| 2025/03/05 | 3,575 | 4,045 | 3,450 | 4,045 | +700 | +20.9% | 8,165,900 |
| 2025/03/04 | 3,800 | 3,820 | 3,315 | 3,345 | -665 | -16.6% | 9,263,700 |
| 2025/03/03 | 4,010 | 4,010 | 3,635 | 4,010 | +700 | +21.1% | 11,705,500 |
| 2025/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | -700 | -17.5% | 1,076,000 |
| 2025/02/27 | 4,010 | 4,010 | 4,010 | 4,010 | -1,000 | -20% | 259,600 |
| 2025/02/26 | 5,800 | 5,800 | 5,010 | 5,010 | -1,000 | -16.6% | 3,671,500 |
| 2025/02/25 | 5,640 | 6,250 | 5,600 | 6,010 | -200 | -3.2% | 3,531,000 |
| 2025/02/21 | 6,390 | 6,420 | 6,160 | 6,210 | -80 | -1.3% | 2,180,500 |
| 2025/02/20 | 6,140 | 6,380 | 6,060 | 6,290 | +170 | +2.8% | 3,472,800 |
| 2025/02/19 | 6,100 | 6,170 | 5,910 | 6,120 | +90 | +1.5% | 2,019,100 |
1～
50
件表示中 / 3692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 | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60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 |
| シップＨＤ | 205,100円 | +1.4% | +3.1% | 2.83% | 12.90倍 | 1.38倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 阪和興 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47倍 | 0.53倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| エネクス | 156,300円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 第一興商 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55倍 | 1.54倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
