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 |
|---|---|---|---|---|---|---|---|
| 2020/07/29 | 66 | 67 | 64 | 64 | -2 | -3% | 87,500 |
| 2020/07/28 | 69 | 69 | 66 | 66 | -2 | -2.9% | 184,300 |
| 2020/07/27 | 71 | 71 | 68 | 68 | -2 | -2.9% | 151,600 |
| 2020/07/22 | 71 | 72 | 69 | 70 | -1 | -1.4% | 195,700 |
| 2020/07/21 | 74 | 76 | 71 | 71 | -2 | -2.7% | 430,600 |
| 2020/07/20 | 72 | 74 | 72 | 73 | +1 | +1.4% | 45,100 |
| 2020/07/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 95,200 |
| 2020/07/16 | 75 | 76 | 73 | 73 | -2 | -2.7% | 100,300 |
| 2020/07/15 | 74 | 75 | 73 | 75 | ±0 | ±0% | 31,500 |
| 2020/07/14 | 75 | 75 | 73 | 75 | -1 | -1.3% | 68,900 |
| 2020/07/13 | 74 | 76 | 73 | 76 | +3 | +4.1% | 76,200 |
| 2020/07/10 | 75 | 78 | 73 | 73 | -2 | -2.7% | 304,900 |
| 2020/07/09 | 75 | 77 | 75 | 75 | -1 | -1.3% | 68,000 |
| 2020/07/08 | 76 | 77 | 75 | 76 | -1 | -1.3% | 99,700 |
| 2020/07/07 | 75 | 77 | 74 | 77 | +4 | +5.5% | 343,400 |
| 2020/07/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 143,700 |
| 2020/07/03 | 73 | 74 | 71 | 73 | ±0 | ±0% | 243,200 |
| 2020/07/02 | 75 | 88 | 71 | 73 | ±0 | ±0% | 2,735,500 |
| 2020/07/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 47,500 |
| 2020/06/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 97,400 |
| 2020/06/29 | 75 | 76 | 73 | 74 | -3 | -3.9% | 187,000 |
| 2020/06/26 | 80 | 80 | 77 | 77 | -2 | -2.5% | 95,500 |
| 2020/06/25 | 77 | 79 | 76 | 79 | ±0 | ±0% | 147,900 |
| 2020/06/24 | 79 | 80 | 77 | 79 | +1 | +1.3% | 142,000 |
| 2020/06/23 | 79 | 81 | 76 | 78 | ±0 | ±0% | 331,200 |
| 2020/06/22 | 75 | 78 | 75 | 78 | +3 | +4% | 92,400 |
| 2020/06/19 | 76 | 76 | 75 | 75 | +1 | +1.4% | 103,200 |
| 2020/06/18 | 73 | 76 | 72 | 74 | +1 | +1.4% | 131,600 |
| 2020/06/17 | 75 | 75 | 73 | 73 | -1 | -1.4% | 66,300 |
| 2020/06/16 | 74 | 77 | 74 | 74 | +2 | +2.8% | 111,100 |
| 2020/06/15 | 74 | 77 | 72 | 72 | ±0 | ±0% | 256,100 |
| 2020/06/12 | 71 | 74 | 70 | 72 | -3 | -4% | 333,500 |
| 2020/06/11 | 80 | 80 | 75 | 75 | -5 | -6.3% | 250,100 |
| 2020/06/10 | 77 | 81 | 77 | 80 | +3 | +3.9% | 193,100 |
| 2020/06/09 | 79 | 80 | 75 | 77 | -2 | -2.5% | 346,500 |
| 2020/06/08 | 79 | 85 | 79 | 79 | +2 | +2.6% | 940,500 |
| 2020/06/05 | 79 | 80 | 76 | 77 | -5 | -6.1% | 610,100 |
| 2020/06/04 | 86 | 92 | 80 | 82 | -6 | -6.8% | 1,679,100 |
| 2020/06/03 | 70 | 97 | 70 | 88 | +21 | +31.3% | 9,158,100 |
| 2020/06/02 | 67 | 69 | 66 | 67 | ±0 | ±0% | 165,600 |
| 2020/06/01 | 68 | 68 | 66 | 67 | -1 | -1.5% | 62,800 |
| 2020/05/29 | 68 | 69 | 66 | 68 | +1 | +1.5% | 109,200 |
| 2020/05/28 | 69 | 70 | 66 | 67 | -2 | -2.9% | 299,500 |
| 2020/05/27 | 68 | 69 | 66 | 69 | +2 | +3% | 177,100 |
| 2020/05/26 | 66 | 69 | 65 | 67 | +1 | +1.5% | 368,700 |
| 2020/05/25 | 64 | 67 | 64 | 66 | +3 | +4.8% | 306,900 |
| 2020/05/22 | 60 | 67 | 60 | 63 | +3 | +5% | 330,700 |
| 2020/05/21 | 61 | 62 | 60 | 60 | -1 | -1.6% | 29,800 |
| 2020/05/20 | 60 | 62 | 60 | 61 | +1 | +1.7% | 78,000 |
| 2020/05/19 | 61 | 62 | 60 | 60 | -1 | -1.6% | 63,300 |
1201～
1250
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% | 38.32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 | 7.22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
