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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,040 | 6,180 | 5,910 | 6,030 | -10 | -0.2% | 2,347,300 |
| 2025/02/17 | 5,850 | 6,560 | 5,820 | 6,040 | +130 | +2.2% | 4,411,600 |
| 2025/02/14 | 6,080 | 6,160 | 5,530 | 5,910 | -510 | -7.9% | 4,264,900 |
| 2025/02/13 | 7,020 | 7,210 | 6,080 | 6,420 | -230 | -3.5% | 5,354,300 |
| 2025/02/12 | 6,680 | 6,880 | 6,290 | 6,650 | +770 | +13.1% | 6,563,000 |
| 2025/02/10 | 5,570 | 6,060 | 5,570 | 5,880 | +410 | +7.5% | 4,693,600 |
| 2025/02/07 | 5,350 | 5,500 | 5,210 | 5,470 | +120 | +2.2% | 2,898,400 |
| 2025/02/06 | 5,220 | 5,430 | 5,150 | 5,350 | +220 | +4.3% | 3,457,100 |
| 2025/02/05 | 4,870 | 5,140 | 4,845 | 5,130 | +180 | +3.6% | 3,445,300 |
| 2025/02/04 | 4,910 | 5,120 | 4,780 | 4,950 | +490 | +11% | 4,110,300 |
| 2025/02/03 | 4,500 | 4,710 | 4,415 | 4,460 | -465 | -9.4% | 4,379,300 |
| 2025/01/31 | 4,915 | 5,170 | 4,755 | 4,925 | +20 | +0.4% | 5,400,600 |
| 2025/01/30 | 4,510 | 4,990 | 4,500 | 4,905 | +535 | +12.2% | 5,928,500 |
| 2025/01/29 | 4,300 | 4,450 | 4,220 | 4,370 | +210 | +5% | 3,631,500 |
| 2025/01/28 | 4,040 | 4,285 | 3,930 | 4,160 | +125 | +3.1% | 3,004,700 |
| 2025/01/27 | 4,200 | 4,380 | 4,015 | 4,035 | -320 | -7.3% | 3,002,900 |
| 2025/01/24 | 4,150 | 4,480 | 4,060 | 4,355 | +365 | +9.1% | 6,182,400 |
| 2025/01/23 | 4,060 | 4,185 | 3,865 | 3,990 | -265 | -6.2% | 2,727,600 |
| 2025/01/22 | 4,435 | 4,465 | 3,985 | 4,255 | +20 | +0.5% | 4,446,600 |
| 2025/01/21 | 4,515 | 4,595 | 4,235 | 4,235 | -700 | -14.2% | 5,083,400 |
| 2025/01/20 | 4,240 | 4,935 | 4,155 | 4,935 | +700 | +16.5% | 10,043,100 |
| 2025/01/17 | 3,620 | 4,300 | 3,600 | 4,235 | +575 | +15.7% | 6,329,400 |
| 2025/01/16 | 3,695 | 3,780 | 3,525 | 3,660 | +80 | +2.2% | 2,456,300 |
| 2025/01/15 | 3,745 | 3,745 | 3,510 | 3,580 | -75 | -2.1% | 2,250,500 |
| 2025/01/14 | 3,575 | 3,850 | 3,475 | 3,655 | +95 | +2.7% | 3,417,800 |
| 2025/01/10 | 3,405 | 3,610 | 3,365 | 3,560 | +65 | +1.9% | 1,514,100 |
| 2025/01/09 | 3,470 | 3,570 | 3,415 | 3,495 | -80 | -2.2% | 1,119,800 |
| 2025/01/08 | 3,635 | 3,660 | 3,450 | 3,575 | -200 | -5.3% | 2,863,700 |
| 2025/01/07 | 3,700 | 4,165 | 3,630 | 3,775 | +200 | +5.6% | 4,953,200 |
| 2025/01/06 | 3,745 | 3,750 | 3,500 | 3,575 | +95 | +2.7% | 2,110,700 |
| 2024/12/30 | 3,380 | 3,510 | 3,260 | 3,480 | +30 | +0.9% | 1,828,500 |
| 2024/12/27 | 3,360 | 3,530 | 3,340 | 3,450 | -5 | -0.1% | 1,423,700 |
| 2024/12/26 | 3,490 | 3,600 | 3,435 | 3,455 | +35 | +1% | 1,782,600 |
| 2024/12/25 | 3,560 | 3,670 | 3,350 | 3,420 | +200 | +6.2% | 2,226,100 |
| 2024/12/24 | 3,510 | 3,555 | 3,155 | 3,220 | -320 | -9% | 2,350,400 |
| 2024/12/23 | 3,365 | 3,575 | 3,290 | 3,540 | -35 | -1% | 2,510,300 |
| 2024/12/20 | 3,640 | 3,740 | 3,555 | 3,575 | -195 | -5.2% | 2,789,400 |
| 2024/12/19 | 3,310 | 3,805 | 3,250 | 3,770 | +250 | +7.1% | 5,565,200 |
| 2024/12/18 | 4,075 | 4,090 | 3,450 | 3,520 | -560 | -13.7% | 5,196,800 |
| 2024/12/17 | 4,035 | 4,270 | 3,765 | 4,080 | +100 | +2.5% | 6,828,700 |
| 2024/12/16 | 3,890 | 4,015 | 3,715 | 3,980 | +665 | +20.1% | 5,657,300 |
| 2024/12/13 | 3,340 | 3,410 | 3,150 | 3,315 | +5 | +0.2% | 4,224,500 |
| 2024/12/12 | 3,190 | 3,380 | 3,085 | 3,310 | +409 | +14.1% | 6,376,600 |
| 2024/12/11 | 2,695 | 2,948 | 2,654 | 2,901 | +231 | +8.7% | 5,088,100 |
| 2024/12/10 | 2,654 | 2,712 | 2,611 | 2,670 | +5 | +0.2% | 2,503,600 |
| 2024/12/09 | 2,744 | 2,899 | 2,595 | 2,665 | +25 | +0.9% | 5,258,300 |
| 2024/12/06 | 2,620 | 2,693 | 2,555 | 2,640 | -159 | -5.7% | 5,213,900 |
| 2024/12/05 | 2,425 | 2,799 | 2,364 | 2,799 | +500 | +21.7% | 8,886,300 |
| 2024/12/04 | 2,320 | 2,343 | 2,285 | 2,299 | -31 | -1.3% | 943,300 |
| 2024/12/03 | 2,280 | 2,333 | 2,260 | 2,330 | -7 | -0.3% | 1,660,500 |
51～
100
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
