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 |
|---|---|---|---|---|---|---|---|
| 2020/04/22 | 55 | 56 | 54 | 55 | -1 | -1.8% | 56,300 |
| 2020/04/21 | 60 | 60 | 54 | 56 | -3 | -5.1% | 212,900 |
| 2020/04/20 | 60 | 62 | 58 | 59 | ±0 | ±0% | 209,400 |
| 2020/04/17 | 60 | 61 | 59 | 59 | -1 | -1.7% | 101,000 |
| 2020/04/16 | 58 | 60 | 58 | 60 | +1 | +1.7% | 89,900 |
| 2020/04/15 | 61 | 61 | 58 | 59 | -1 | -1.7% | 189,700 |
| 2020/04/14 | 58 | 62 | 57 | 60 | +3 | +5.3% | 301,800 |
| 2020/04/13 | 60 | 60 | 57 | 57 | -3 | -5% | 247,900 |
| 2020/04/10 | 63 | 64 | 60 | 60 | -6 | -9.1% | 375,300 |
| 2020/04/09 | 70 | 70 | 64 | 66 | -5 | -7% | 683,000 |
| 2020/04/08 | 63 | 78 | 63 | 71 | +13 | +22.4% | 4,105,500 |
| 2020/04/07 | 48 | 72 | 47 | 58 | +12 | +26.1% | 3,835,600 |
| 2020/04/06 | 46 | 47 | 45 | 46 | ±0 | ±0% | 25,400 |
| 2020/04/03 | 47 | 48 | 45 | 46 | ±0 | ±0% | 46,500 |
| 2020/04/02 | 47 | 47 | 45 | 46 | -1 | -2.1% | 54,900 |
| 2020/04/01 | 49 | 49 | 47 | 47 | -1 | -2.1% | 36,500 |
| 2020/03/31 | 48 | 49 | 47 | 48 | +1 | +2.1% | 51,800 |
| 2020/03/30 | 51 | 52 | 47 | 47 | -4 | -7.8% | 156,000 |
| 2020/03/27 | 52 | 53 | 51 | 51 | -1 | -1.9% | 46,700 |
| 2020/03/26 | 52 | 54 | 51 | 52 | -2 | -3.7% | 83,100 |
| 2020/03/25 | 52 | 54 | 51 | 54 | +3 | +5.9% | 176,500 |
| 2020/03/24 | 50 | 51 | 49 | 51 | +2 | +4.1% | 83,200 |
| 2020/03/23 | 50 | 50 | 47 | 49 | ±0 | ±0% | 60,300 |
| 2020/03/19 | 49 | 50 | 48 | 49 | +1 | +2.1% | 56,700 |
| 2020/03/18 | 50 | 52 | 48 | 48 | ±0 | ±0% | 84,000 |
| 2020/03/17 | 47 | 51 | 46 | 48 | -1 | -2% | 85,200 |
| 2020/03/16 | 48 | 51 | 48 | 49 | ±0 | ±0% | 111,400 |
| 2020/03/13 | 45 | 50 | 44 | 49 | -1 | -2% | 308,500 |
| 2020/03/12 | 51 | 54 | 50 | 50 | -4 | -7.4% | 307,400 |
| 2020/03/11 | 55 | 59 | 53 | 54 | -2 | -3.6% | 297,800 |
| 2020/03/10 | 53 | 57 | 49 | 56 | -3 | -5.1% | 507,700 |
| 2020/03/09 | 66 | 67 | 58 | 59 | -10 | -14.5% | 282,600 |
| 2020/03/06 | 72 | 73 | 69 | 69 | -4 | -5.5% | 124,800 |
| 2020/03/05 | 73 | 75 | 73 | 73 | -1 | -1.4% | 80,000 |
| 2020/03/04 | 70 | 74 | 70 | 74 | +2 | +2.8% | 103,200 |
| 2020/03/03 | 76 | 76 | 71 | 72 | -3 | -4% | 201,700 |
| 2020/03/02 | 70 | 75 | 69 | 75 | +9 | +13.6% | 307,000 |
| 2020/02/28 | 70 | 72 | 66 | 66 | -11 | -14.3% | 505,200 |
| 2020/02/27 | 82 | 84 | 74 | 77 | -6 | -7.2% | 294,100 |
| 2020/02/26 | 85 | 85 | 83 | 83 | -2 | -2.4% | 156,300 |
| 2020/02/25 | 86 | 89 | 78 | 85 | -11 | -11.5% | 535,000 |
| 2020/02/21 | 98 | 98 | 96 | 96 | -2 | -2% | 68,300 |
| 2020/02/20 | 100 | 101 | 98 | 98 | -1 | -1% | 94,400 |
| 2020/02/19 | 100 | 100 | 99 | 99 | -2 | -2% | 83,200 |
| 2020/02/18 | 101 | 102 | 101 | 101 | -1 | -1% | 99,200 |
| 2020/02/17 | 108 | 108 | 101 | 102 | -7 | -6.4% | 253,200 |
| 2020/02/14 | 109 | 110 | 109 | 109 | -1 | -0.9% | 81,500 |
| 2020/02/13 | 111 | 111 | 109 | 110 | -1 | -0.9% | 99,300 |
| 2020/02/12 | 113 | 113 | 111 | 111 | ±0 | ±0% | 38,500 |
| 2020/02/10 | 113 | 113 | 111 | 111 | -2 | -1.8% | 64,500 |
1301～
1350
件表示中 / 3763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 | 86,600円 | +220.2% | +33.5% | 0.00% | 87.21倍 | 2.83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 | 220,900円 | +5.0% | -13.2% | 1.78% | 19.72倍 | 1.74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 | 564,100円 | +4.0% | +6.6% | 2.66% | 15.52倍 | 1.56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 | 256,600円 | +3.1% | +5.7% | 2.49% | 15.34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 | 223,200円 | +4.9% | -1.9% | 3.05% | 16.24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
