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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,351 | 2,463 | 2,315 | 2,337 | +27 | +1.2% | 4,351,100 |
| 2024/11/29 | 2,290 | 2,487 | 2,270 | 2,310 | -23 | -1% | 3,666,300 |
| 2024/11/28 | 2,392 | 2,495 | 2,292 | 2,333 | +141 | +6.4% | 4,026,000 |
| 2024/11/27 | 2,390 | 2,449 | 2,100 | 2,192 | -348 | -13.7% | 4,882,400 |
| 2024/11/26 | 2,437 | 2,572 | 2,400 | 2,540 | -66 | -2.5% | 3,498,100 |
| 2024/11/25 | 2,545 | 2,726 | 2,540 | 2,606 | -69 | -2.6% | 4,849,400 |
| 2024/11/22 | 2,600 | 2,747 | 2,457 | 2,675 | +115 | +4.5% | 8,245,700 |
| 2024/11/21 | 2,350 | 2,575 | 2,312 | 2,560 | +298 | +13.2% | 10,948,800 |
| 2024/11/20 | 2,332 | 2,363 | 2,187 | 2,262 | -33 | -1.4% | 4,417,200 |
| 2024/11/19 | 2,034 | 2,330 | 2,006 | 2,295 | +301 | +15.1% | 9,931,500 |
| 2024/11/18 | 1,990 | 2,137 | 1,894 | 1,994 | +16 | +0.8% | 5,576,400 |
| 2024/11/15 | 1,958 | 1,995 | 1,840 | 1,978 | -120 | -5.7% | 5,066,300 |
| 2024/11/14 | 1,757 | 2,098 | 1,750 | 2,098 | +400 | +23.6% | 7,775,900 |
| 2024/11/13 | 1,860 | 1,882 | 1,673 | 1,698 | -170 | -9.1% | 3,728,500 |
| 2024/11/12 | 1,950 | 2,060 | 1,814 | 1,868 | +118 | +6.7% | 6,299,200 |
| 2024/11/11 | 1,866 | 1,954 | 1,595 | 1,750 | +164 | +10.3% | 10,071,400 |
| 2024/11/08 | 1,946 | 2,188 | 1,586 | 1,586 | -500 | -24% | 4,381,800 |
| 2024/11/07 | 2,545 | 2,545 | 2,030 | 2,086 | -9 | -0.4% | 9,309,900 |
| 2024/11/06 | 1,800 | 2,095 | 1,765 | 2,095 | +400 | +23.6% | 5,820,000 |
| 2024/11/05 | 1,636 | 1,700 | 1,468 | 1,695 | +99 | +6.2% | 5,827,300 |
| 2024/11/01 | 1,423 | 1,620 | 1,400 | 1,596 | +171 | +12% | 4,956,300 |
| 2024/10/31 | 1,520 | 1,595 | 1,425 | 1,425 | -130 | -8.4% | 3,332,500 |
| 2024/10/30 | 1,633 | 1,633 | 1,475 | 1,555 | +178 | +12.9% | 4,321,300 |
| 2024/10/29 | 1,239 | 1,445 | 1,193 | 1,377 | +227 | +19.7% | 7,335,400 |
| 2024/10/28 | 1,100 | 1,185 | 1,096 | 1,150 | +77 | +7.2% | 2,285,000 |
| 2024/10/25 | 1,150 | 1,155 | 1,045 | 1,073 | -47 | -4.2% | 1,606,300 |
| 2024/10/24 | 1,080 | 1,159 | 1,064 | 1,120 | +10 | +0.9% | 1,385,800 |
| 2024/10/23 | 1,189 | 1,189 | 1,090 | 1,110 | -78 | -6.6% | 1,241,300 |
| 2024/10/22 | 1,212 | 1,220 | 1,171 | 1,188 | -77 | -6.1% | 1,845,100 |
| 2024/10/21 | 1,210 | 1,293 | 1,171 | 1,265 | +132 | +11.7% | 3,087,700 |
| 2024/10/18 | 1,097 | 1,194 | 1,062 | 1,133 | +12 | +1.1% | 1,959,900 |
| 2024/10/17 | 1,260 | 1,298 | 1,105 | 1,121 | -79 | -6.6% | 3,476,600 |
| 2024/10/16 | 1,105 | 1,364 | 1,091 | 1,200 | +95 | +8.6% | 6,038,300 |
| 2024/10/15 | 1,090 | 1,105 | 1,042 | 1,105 | +150 | +15.7% | 1,490,400 |
| 2024/10/11 | 935 | 976 | 935 | 955 | +5 | +0.5% | 253,100 |
| 2024/10/10 | 965 | 985 | 940 | 950 | -39 | -3.9% | 338,400 |
| 2024/10/09 | 982 | 989 | 963 | 989 | -5 | -0.5% | 322,900 |
| 2024/10/08 | 999 | 1,016 | 977 | 994 | +6 | +0.6% | 606,400 |
| 2024/10/07 | 960 | 1,050 | 925 | 988 | +72 | +7.9% | 1,774,200 |
| 2024/10/04 | 975 | 979 | 901 | 916 | -50 | -5.2% | 780,700 |
| 2024/10/03 | 1,006 | 1,007 | 930 | 966 | -32 | -3.2% | 830,700 |
| 2024/10/02 | 995 | 1,006 | 991 | 998 | -10 | -1% | 498,300 |
| 2024/10/01 | 1,008 | 1,054 | 993 | 1,008 | +17 | +1.7% | 596,300 |
| 2024/09/30 | 998 | 1,018 | 990 | 991 | -25 | -2.5% | 617,900 |
| 2024/09/27 | 1,050 | 1,133 | 1,008 | 1,016 | +17 | +1.7% | 1,481,700 |
| 2024/09/26 | 1,010 | 1,012 | 983 | 999 | -17 | -1.7% | 646,300 |
| 2024/09/25 | 1,032 | 1,040 | 999 | 1,016 | -26 | -2.5% | 749,400 |
| 2024/09/24 | 1,135 | 1,137 | 1,030 | 1,042 | -87 | -7.7% | 765,000 |
| 2024/09/20 | 1,159 | 1,170 | 1,100 | 1,129 | +30 | +2.7% | 874,900 |
| 2024/09/19 | 1,044 | 1,154 | 1,040 | 1,099 | +67 | +6.5% | 1,211,600 |
101～
150
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
