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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 37 | 37 | 33 | 35 | -2 | -5.4% | 212,900 |
| 2022/01/24 | 38 | 38 | 36 | 37 | -1 | -2.6% | 160,000 |
| 2022/01/21 | 38 | 38 | 37 | 38 | -1 | -2.6% | 19,100 |
| 2022/01/20 | 37 | 39 | 37 | 39 | +1 | +2.6% | 25,100 |
| 2022/01/19 | 38 | 39 | 37 | 38 | -1 | -2.6% | 74,400 |
| 2022/01/18 | 38 | 40 | 38 | 39 | +1 | +2.6% | 37,400 |
| 2022/01/17 | 39 | 39 | 38 | 38 | -1 | -2.6% | 11,400 |
| 2022/01/14 | 39 | 40 | 38 | 39 | ±0 | ±0% | 36,500 |
| 2022/01/13 | 40 | 40 | 38 | 39 | ±0 | ±0% | 40,300 |
| 2022/01/12 | 38 | 39 | 38 | 39 | +1 | +2.6% | 37,200 |
| 2022/01/11 | 39 | 39 | 38 | 38 | ±0 | ±0% | 37,700 |
| 2022/01/07 | 40 | 40 | 38 | 38 | -1 | -2.6% | 52,500 |
| 2022/01/06 | 40 | 40 | 39 | 39 | -1 | -2.5% | 23,700 |
| 2022/01/05 | 42 | 42 | 40 | 40 | -1 | -2.4% | 31,700 |
| 2022/01/04 | 41 | 42 | 40 | 41 | +1 | +2.5% | 81,900 |
| 2021/12/30 | 41 | 41 | 39 | 40 | -1 | -2.4% | 133,200 |
| 2021/12/29 | 39 | 45 | 39 | 41 | +3 | +7.9% | 451,400 |
| 2021/12/28 | 41 | 41 | 38 | 38 | -2 | -5% | 231,100 |
| 2021/12/27 | 42 | 42 | 40 | 40 | -1 | -2.4% | 63,800 |
| 2021/12/24 | 40 | 44 | 40 | 41 | ±0 | ±0% | 222,600 |
| 2021/12/23 | 38 | 42 | 38 | 41 | +2 | +5.1% | 192,700 |
| 2021/12/22 | 38 | 40 | 38 | 39 | ±0 | ±0% | 70,800 |
| 2021/12/21 | 39 | 40 | 39 | 39 | +1 | +2.6% | 125,800 |
| 2021/12/20 | 40 | 40 | 38 | 38 | -3 | -7.3% | 117,000 |
| 2021/12/17 | 42 | 42 | 40 | 41 | -1 | -2.4% | 67,300 |
| 2021/12/16 | 43 | 43 | 41 | 42 | -1 | -2.3% | 88,100 |
| 2021/12/15 | 42 | 43 | 42 | 43 | ±0 | ±0% | 47,700 |
| 2021/12/14 | 43 | 45 | 43 | 43 | -1 | -2.3% | 85,200 |
| 2021/12/13 | 45 | 45 | 44 | 44 | -1 | -2.2% | 31,800 |
| 2021/12/10 | 44 | 45 | 44 | 45 | +1 | +2.3% | 32,300 |
| 2021/12/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 63,100 |
| 2021/12/08 | 45 | 45 | 44 | 45 | ±0 | ±0% | 66,800 |
| 2021/12/07 | 45 | 45 | 44 | 45 | ±0 | ±0% | 44,200 |
| 2021/12/06 | 45 | 45 | 44 | 45 | ±0 | ±0% | 79,500 |
| 2021/12/03 | 45 | 45 | 43 | 45 | ±0 | ±0% | 49,800 |
| 2021/12/02 | 45 | 45 | 44 | 45 | -1 | -2.2% | 33,300 |
| 2021/12/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 177,500 |
| 2021/11/30 | 48 | 48 | 46 | 47 | ±0 | ±0% | 46,900 |
| 2021/11/29 | 48 | 49 | 47 | 47 | -1 | -2.1% | 60,300 |
| 2021/11/26 | 50 | 50 | 48 | 48 | -2 | -4% | 111,600 |
| 2021/11/25 | 50 | 51 | 50 | 50 | -1 | -2% | 13,400 |
| 2021/11/24 | 51 | 51 | 50 | 51 | ±0 | ±0% | 62,500 |
| 2021/11/22 | 51 | 52 | 51 | 51 | -1 | -1.9% | 11,000 |
| 2021/11/19 | 51 | 52 | 51 | 52 | ±0 | ±0% | 25,100 |
| 2021/11/18 | 50 | 52 | 50 | 52 | +2 | +4% | 127,200 |
| 2021/11/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 50,900 |
| 2021/11/16 | 50 | 51 | 50 | 50 | -2 | -3.8% | 8,300 |
| 2021/11/15 | 52 | 52 | 50 | 52 | ±0 | ±0% | 31,300 |
| 2021/11/12 | 51 | 52 | 51 | 52 | +1 | +2% | 51,100 |
| 2021/11/11 | 52 | 52 | 51 | 51 | ±0 | ±0% | 21,900 |
801～
850
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
