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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 4,245 | 4,245 | 4,005 | 4,030 | -20 | -0.5% | 3,545,100 |
| 2025/03/17 | 3,900 | 4,300 | 3,900 | 4,050 | +250 | +6.6% | 7,806,800 |
| 2025/03/14 | 3,780 | 3,940 | 3,750 | 3,800 | -85 | -2.2% | 4,150,400 |
| 2025/03/13 | 3,840 | 3,995 | 3,800 | 3,885 | +255 | +7% | 5,864,400 |
| 2025/03/12 | 3,620 | 3,770 | 3,515 | 3,630 | +290 | +8.7% | 7,464,600 |
| 2025/03/11 | 3,100 | 3,340 | 3,000 | 3,340 | -235 | -6.6% | 7,792,700 |
| 2025/03/10 | 3,430 | 3,845 | 3,430 | 3,575 | -555 | -13.4% | 7,001,200 |
| 2025/03/07 | 4,240 | 4,410 | 3,755 | 4,130 | -320 | -7.2% | 9,091,400 |
| 2025/03/06 | 4,535 | 4,675 | 4,240 | 4,450 | +405 | +10% | 8,602,900 |
| 2025/03/05 | 3,575 | 4,045 | 3,450 | 4,045 | +700 | +20.9% | 8,165,900 |
| 2025/03/04 | 3,800 | 3,820 | 3,315 | 3,345 | -665 | -16.6% | 9,263,700 |
| 2025/03/03 | 4,010 | 4,010 | 3,635 | 4,010 | +700 | +21.1% | 11,705,500 |
| 2025/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | -700 | -17.5% | 1,076,000 |
| 2025/02/27 | 4,010 | 4,010 | 4,010 | 4,010 | -1,000 | -20% | 259,600 |
| 2025/02/26 | 5,800 | 5,800 | 5,010 | 5,010 | -1,000 | -16.6% | 3,671,500 |
| 2025/02/25 | 5,640 | 6,250 | 5,600 | 6,010 | -200 | -3.2% | 3,531,000 |
| 2025/02/21 | 6,390 | 6,420 | 6,160 | 6,210 | -80 | -1.3% | 2,180,500 |
| 2025/02/20 | 6,140 | 6,380 | 6,060 | 6,290 | +170 | +2.8% | 3,472,800 |
| 2025/02/19 | 6,100 | 6,170 | 5,910 | 6,120 | +90 | +1.5% | 2,019,100 |
| 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 |
101～
150
件表示中 / 3761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 | 99,300円 | +220.2% | +33.5% | 0.00% | 100.00倍 | 38.38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 |
| 神戸物産 | 421,300円 | +3.4% | +19.7% | 0.62% | 38.85倍 | 6.72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 | 379,300円 | +3.6% | +3.5% | 4.35% | 6.86倍 | 0.81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 | 579,200円 | +4.0% | +6.6% | 2.59% | 15.94倍 | 1.60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 |
| ミスミＧ | 224,300円 | +5.0% | -13.2% | 1.75% | 20.03倍 | 1.77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％ |
市場注目の銘柄
チャート関連のコラム
