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 |
|---|---|---|---|---|---|---|---|
| 2021/09/28 | 55 | 55 | 54 | 54 | ±0 | ±0% | 13,400 |
| 2021/09/27 | 54 | 55 | 53 | 54 | +1 | +1.9% | 37,200 |
| 2021/09/24 | 54 | 54 | 53 | 53 | ±0 | ±0% | 18,000 |
| 2021/09/22 | 53 | 54 | 53 | 53 | ±0 | ±0% | 34,700 |
| 2021/09/21 | 53 | 54 | 53 | 53 | -1 | -1.9% | 14,800 |
| 2021/09/17 | 53 | 54 | 53 | 54 | ±0 | ±0% | 25,500 |
| 2021/09/16 | 54 | 55 | 53 | 54 | ±0 | ±0% | 31,900 |
| 2021/09/15 | 55 | 56 | 54 | 54 | -2 | -3.6% | 25,800 |
| 2021/09/14 | 55 | 56 | 55 | 56 | +1 | +1.8% | 29,300 |
| 2021/09/13 | 54 | 55 | 54 | 55 | +1 | +1.9% | 6,300 |
| 2021/09/10 | 55 | 55 | 54 | 54 | ±0 | ±0% | 23,900 |
| 2021/09/09 | 54 | 55 | 54 | 54 | ±0 | ±0% | 5,600 |
| 2021/09/08 | 54 | 55 | 54 | 54 | ±0 | ±0% | 10,100 |
| 2021/09/07 | 54 | 54 | 54 | 54 | ±0 | ±0% | 4,200 |
| 2021/09/06 | 55 | 55 | 54 | 54 | ±0 | ±0% | 20,400 |
| 2021/09/03 | 53 | 54 | 53 | 54 | +1 | +1.9% | 16,700 |
| 2021/09/02 | 54 | 54 | 53 | 53 | -1 | -1.9% | 26,100 |
| 2021/09/01 | 54 | 55 | 54 | 54 | ±0 | ±0% | 37,900 |
| 2021/08/31 | 55 | 55 | 54 | 54 | -1 | -1.8% | 10,900 |
| 2021/08/30 | 54 | 55 | 53 | 55 | +1 | +1.9% | 37,900 |
| 2021/08/27 | 53 | 54 | 53 | 54 | ±0 | ±0% | 3,600 |
| 2021/08/26 | 53 | 54 | 52 | 54 | +1 | +1.9% | 61,700 |
| 2021/08/25 | 52 | 53 | 52 | 53 | +1 | +1.9% | 10,900 |
| 2021/08/24 | 53 | 53 | 52 | 52 | -1 | -1.9% | 23,000 |
| 2021/08/23 | 52 | 53 | 52 | 53 | +1 | +1.9% | 6,200 |
| 2021/08/20 | 53 | 53 | 52 | 52 | -1 | -1.9% | 27,900 |
| 2021/08/19 | 53 | 54 | 53 | 53 | ±0 | ±0% | 11,500 |
| 2021/08/18 | 53 | 53 | 53 | 53 | ±0 | ±0% | 29,900 |
| 2021/08/17 | 53 | 54 | 53 | 53 | ±0 | ±0% | 84,400 |
| 2021/08/16 | 54 | 54 | 53 | 53 | -1 | -1.9% | 74,700 |
| 2021/08/13 | 54 | 55 | 54 | 54 | ±0 | ±0% | 24,200 |
| 2021/08/12 | 55 | 55 | 54 | 54 | ±0 | ±0% | 17,800 |
| 2021/08/11 | 55 | 55 | 54 | 54 | ±0 | ±0% | 40,300 |
| 2021/08/10 | 54 | 55 | 54 | 54 | -1 | -1.8% | 25,900 |
| 2021/08/06 | 54 | 55 | 54 | 55 | +1 | +1.9% | 13,900 |
| 2021/08/05 | 54 | 55 | 54 | 54 | ±0 | ±0% | 13,500 |
| 2021/08/04 | 54 | 55 | 54 | 54 | -1 | -1.8% | 20,200 |
| 2021/08/03 | 55 | 55 | 55 | 55 | ±0 | ±0% | 13,800 |
| 2021/08/02 | 56 | 56 | 55 | 55 | ±0 | ±0% | 7,800 |
| 2021/07/30 | 56 | 56 | 55 | 55 | ±0 | ±0% | 41,600 |
| 2021/07/29 | 56 | 56 | 55 | 55 | -1 | -1.8% | 11,400 |
| 2021/07/28 | 55 | 56 | 55 | 56 | ±0 | ±0% | 8,900 |
| 2021/07/27 | 55 | 56 | 55 | 56 | ±0 | ±0% | 37,000 |
| 2021/07/26 | 55 | 56 | 54 | 56 | +1 | +1.8% | 53,000 |
| 2021/07/21 | 56 | 57 | 55 | 55 | -1 | -1.8% | 67,200 |
| 2021/07/20 | 56 | 56 | 55 | 56 | ±0 | ±0% | 29,500 |
| 2021/07/19 | 56 | 57 | 56 | 56 | -1 | -1.8% | 44,800 |
| 2021/07/16 | 57 | 57 | 56 | 57 | ±0 | ±0% | 42,000 |
| 2021/07/15 | 57 | 57 | 56 | 57 | ±0 | ±0% | 33,700 |
| 2021/07/14 | 57 | 57 | 56 | 57 | ±0 | ±0% | 91,400 |
951～
1000
件表示中 / 3762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 | 86,300円 | +220.2% | +33.5% | 0.00% | 86.91倍 | 2.82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 |
| ミスミＧ | 219,300円 | +5.0% | -13.2% | 1.79% | 19.57倍 | 1.73倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| キヤノンＭＪ | 563,600円 | +4.0% | +6.6% | 2.66% | 15.51倍 | 1.55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 |
| メディパル | 255,400円 | +3.1% | +5.7% | 2.51% | 15.27倍 | 0.85倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 222,000円 | +4.9% | -1.9% | 3.06% | 16.16倍 | 0.84倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
