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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 38 | 39 | 37 | 38 | +1 | +2.7% | 332,400 |
| 2023/02/01 | 38 | 38 | 37 | 37 | ±0 | ±0% | 246,000 |
| 2023/01/31 | 36 | 38 | 35 | 37 | +1 | +2.8% | 850,900 |
| 2023/01/30 | 34 | 37 | 33 | 36 | +2 | +5.9% | 774,600 |
| 2023/01/27 | 33 | 35 | 33 | 34 | ±0 | ±0% | 244,800 |
| 2023/01/26 | 36 | 36 | 33 | 34 | -2 | -5.6% | 1,134,200 |
| 2023/01/25 | 36 | 37 | 34 | 36 | ±0 | ±0% | 1,443,100 |
| 2023/01/24 | 39 | 39 | 36 | 36 | -3 | -7.7% | 738,800 |
| 2023/01/23 | 39 | 39 | 37 | 39 | ±0 | ±0% | 783,400 |
| 2023/01/20 | 43 | 43 | 38 | 39 | -2 | -4.9% | 1,022,100 |
| 2023/01/19 | 44 | 47 | 41 | 41 | -3 | -6.8% | 696,900 |
| 2023/01/18 | 44 | 45 | 44 | 44 | -1 | -2.2% | 34,400 |
| 2023/01/17 | 45 | 45 | 44 | 45 | ±0 | ±0% | 73,300 |
| 2023/01/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 116,400 |
| 2023/01/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 38,400 |
| 2023/01/12 | 46 | 47 | 46 | 46 | ±0 | ±0% | 102,000 |
| 2023/01/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 71,700 |
| 2023/01/10 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,900 |
| 2023/01/06 | 46 | 47 | 46 | 46 | ±0 | ±0% | 51,100 |
| 2023/01/05 | 47 | 47 | 46 | 46 | -1 | -2.1% | 58,800 |
| 2023/01/04 | 47 | 48 | 46 | 47 | ±0 | ±0% | 81,500 |
| 2022/12/30 | 49 | 49 | 47 | 47 | -1 | -2.1% | 317,700 |
| 2022/12/29 | 52 | 57 | 47 | 48 | +2 | +4.3% | 2,633,500 |
| 2022/12/28 | 47 | 48 | 46 | 46 | -1 | -2.1% | 87,700 |
| 2022/12/27 | 47 | 48 | 47 | 47 | -1 | -2.1% | 42,000 |
| 2022/12/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 106,000 |
| 2022/12/23 | 48 | 48 | 47 | 48 | ±0 | ±0% | 43,800 |
| 2022/12/22 | 48 | 49 | 47 | 48 | ±0 | ±0% | 72,800 |
| 2022/12/21 | 48 | 49 | 47 | 48 | ±0 | ±0% | 101,600 |
| 2022/12/20 | 50 | 51 | 48 | 48 | -2 | -4% | 224,900 |
| 2022/12/19 | 51 | 52 | 50 | 50 | -1 | -2% | 281,700 |
| 2022/12/16 | 52 | 53 | 51 | 51 | -1 | -1.9% | 133,800 |
| 2022/12/15 | 54 | 54 | 52 | 52 | -2 | -3.7% | 105,000 |
| 2022/12/14 | 53 | 54 | 52 | 54 | +1 | +1.9% | 87,700 |
| 2022/12/13 | 53 | 54 | 51 | 53 | ±0 | ±0% | 198,900 |
| 2022/12/12 | 53 | 53 | 52 | 53 | +1 | +1.9% | 71,100 |
| 2022/12/09 | 52 | 53 | 51 | 52 | -1 | -1.9% | 78,800 |
| 2022/12/08 | 53 | 53 | 50 | 53 | +1 | +1.9% | 289,900 |
| 2022/12/07 | 51 | 55 | 51 | 52 | +2 | +4% | 580,900 |
| 2022/12/06 | 49 | 52 | 48 | 50 | +1 | +2% | 350,800 |
| 2022/12/05 | 50 | 51 | 48 | 49 | -2 | -3.9% | 279,300 |
| 2022/12/02 | 54 | 54 | 49 | 51 | -3 | -5.6% | 546,300 |
| 2022/12/01 | 51 | 56 | 49 | 54 | +4 | +8% | 1,407,900 |
| 2022/11/30 | 48 | 51 | 48 | 50 | +2 | +4.2% | 304,800 |
| 2022/11/29 | 49 | 49 | 47 | 48 | -1 | -2% | 63,900 |
| 2022/11/28 | 49 | 49 | 47 | 49 | +1 | +2.1% | 75,200 |
| 2022/11/25 | 49 | 49 | 48 | 48 | ±0 | ±0% | 45,500 |
| 2022/11/24 | 48 | 49 | 47 | 48 | +1 | +2.1% | 69,700 |
| 2022/11/22 | 49 | 49 | 47 | 47 | -2 | -4.1% | 107,000 |
| 2022/11/21 | 50 | 50 | 48 | 49 | -1 | -2% | 68,000 |
551～
600
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
