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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 88 | 106 | 80 | 82 | +3 | +3.8% | 18,089,900 |
| 2022/03/16 | 74 | 85 | 66 | 79 | +3 | +3.9% | 7,961,600 |
| 2022/03/15 | 87 | 107 | 74 | 76 | -14 | -15.6% | 13,292,500 |
| 2022/03/14 | 64 | 91 | 64 | 90 | +29 | +47.5% | 10,887,700 |
| 2022/03/11 | 49 | 70 | 46 | 61 | +11 | +22% | 9,539,400 |
| 2022/03/10 | 35 | 57 | 35 | 50 | +15 | +42.9% | 5,028,900 |
| 2022/03/09 | 36 | 38 | 35 | 35 | -1 | -2.8% | 353,800 |
| 2022/03/08 | 36 | 38 | 35 | 36 | -1 | -2.7% | 749,600 |
| 2022/03/07 | 43 | 43 | 36 | 37 | -8 | -17.8% | 1,973,500 |
| 2022/03/04 | 59 | 60 | 44 | 45 | -12 | -21.1% | 3,630,300 |
| 2022/03/03 | 36 | 62 | 36 | 57 | +22 | +62.9% | 6,862,200 |
| 2022/03/02 | 35 | 37 | 35 | 35 | ±0 | ±0% | 128,500 |
| 2022/03/01 | 35 | 37 | 34 | 35 | ±0 | ±0% | 59,200 |
| 2022/02/28 | 34 | 36 | 34 | 35 | +1 | +2.9% | 114,600 |
| 2022/02/25 | 31 | 34 | 31 | 34 | +3 | +9.7% | 140,200 |
| 2022/02/24 | 33 | 34 | 30 | 31 | -4 | -11.4% | 235,400 |
| 2022/02/22 | 33 | 35 | 33 | 35 | +1 | +2.9% | 45,400 |
| 2022/02/21 | 34 | 35 | 33 | 34 | -1 | -2.9% | 20,500 |
| 2022/02/18 | 34 | 35 | 34 | 35 | +1 | +2.9% | 11,800 |
| 2022/02/17 | 34 | 35 | 33 | 34 | ±0 | ±0% | 102,800 |
| 2022/02/16 | 34 | 34 | 33 | 34 | ±0 | ±0% | 6,100 |
| 2022/02/15 | 35 | 35 | 33 | 34 | -1 | -2.9% | 136,600 |
| 2022/02/14 | 35 | 35 | 34 | 35 | -1 | -2.8% | 36,100 |
| 2022/02/10 | 36 | 36 | 35 | 36 | ±0 | ±0% | 39,000 |
| 2022/02/09 | 36 | 36 | 35 | 36 | +1 | +2.9% | 12,700 |
| 2022/02/08 | 35 | 35 | 34 | 35 | +1 | +2.9% | 28,700 |
| 2022/02/07 | 35 | 36 | 34 | 34 | -1 | -2.9% | 17,000 |
| 2022/02/04 | 35 | 35 | 34 | 35 | -1 | -2.8% | 34,800 |
| 2022/02/03 | 35 | 36 | 35 | 36 | +1 | +2.9% | 25,800 |
| 2022/02/02 | 35 | 36 | 34 | 35 | +1 | +2.9% | 31,300 |
| 2022/02/01 | 33 | 35 | 33 | 34 | +1 | +3% | 55,400 |
| 2022/01/31 | 33 | 34 | 32 | 33 | -1 | -2.9% | 34,900 |
| 2022/01/28 | 33 | 34 | 32 | 34 | +1 | +3% | 84,800 |
| 2022/01/27 | 35 | 36 | 32 | 33 | -3 | -8.3% | 185,600 |
| 2022/01/26 | 34 | 36 | 34 | 36 | +1 | +2.9% | 82,000 |
| 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 |
801～
850
件表示中 / 3727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 | 153,200円 | +220.2% | +33.5% | 0.00% | 141.59倍 | 54.33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 | 678,200円 | +11.9% | +13.6% | 0.80% | 38.31倍 | 15.04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 | 453,000円 | +3.4% | +19.7% | 0.57% | 41.78倍 | 7.23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 | 347,000円 | +3.6% | +3.5% | 4.76% | 6.33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 | 539,500円 | +4.0% | +4.8% | 2.78% | 14.87倍 | 1.54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
