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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 730,000 |
| 2018/07/25 | 25 | 26 | 24 | 24 | -1 | -4% | 2,722,500 |
| 2018/07/24 | 23 | 25 | 23 | 25 | +3 | +13.6% | 2,519,700 |
| 2018/07/23 | 22 | 24 | 22 | 22 | -1 | -4.3% | 1,217,100 |
| 2018/07/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 539,100 |
| 2018/07/19 | 23 | 24 | 23 | 23 | ±0 | ±0% | 446,200 |
| 2018/07/18 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,310,600 |
| 2018/07/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 864,900 |
| 2018/07/13 | 21 | 24 | 21 | 23 | +1 | +4.5% | 2,503,300 |
| 2018/07/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 378,000 |
| 2018/07/11 | 21 | 22 | 20 | 21 | +1 | +5% | 805,700 |
| 2018/07/10 | 21 | 22 | 20 | 20 | -1 | -4.8% | 1,153,900 |
| 2018/07/09 | 21 | 22 | 21 | 21 | -1 | -4.5% | 386,300 |
| 2018/07/06 | 20 | 22 | 20 | 22 | +1 | +4.8% | 813,200 |
| 2018/07/05 | 21 | 22 | 20 | 21 | -1 | -4.5% | 1,982,200 |
| 2018/07/04 | 22 | 22 | 21 | 22 | ±0 | ±0% | 356,100 |
| 2018/07/03 | 22 | 23 | 21 | 22 | -1 | -4.3% | 2,075,900 |
| 2018/07/02 | 24 | 24 | 22 | 23 | ±0 | ±0% | 1,299,000 |
| 2018/06/29 | 23 | 24 | 23 | 23 | ±0 | ±0% | 516,300 |
| 2018/06/28 | 24 | 24 | 23 | 23 | -1 | -4.2% | 808,100 |
| 2018/06/27 | 24 | 26 | 23 | 24 | +1 | +4.3% | 3,585,100 |
| 2018/06/26 | 22 | 24 | 22 | 23 | ±0 | ±0% | 1,283,100 |
| 2018/06/25 | 21 | 23 | 21 | 23 | +2 | +9.5% | 3,862,900 |
| 2018/06/22 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,406,800 |
| 2018/06/21 | 22 | 22 | 20 | 21 | -1 | -4.5% | 2,511,900 |
| 2018/06/20 | 21 | 22 | 20 | 22 | ±0 | ±0% | 3,530,500 |
| 2018/06/19 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,859,800 |
| 2018/06/18 | 23 | 24 | 23 | 23 | -1 | -4.2% | 1,333,200 |
| 2018/06/15 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,337,400 |
| 2018/06/14 | 24 | 25 | 24 | 24 | ±0 | ±0% | 855,900 |
| 2018/06/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,003,100 |
| 2018/06/12 | 24 | 25 | 24 | 24 | ±0 | ±0% | 507,700 |
| 2018/06/11 | 25 | 25 | 24 | 24 | -1 | -4% | 626,100 |
| 2018/06/08 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,048,400 |
| 2018/06/07 | 25 | 26 | 25 | 25 | ±0 | ±0% | 546,600 |
| 2018/06/06 | 26 | 26 | 24 | 25 | ±0 | ±0% | 1,338,100 |
| 2018/06/05 | 26 | 26 | 25 | 25 | ±0 | ±0% | 511,600 |
| 2018/06/04 | 25 | 26 | 25 | 25 | ±0 | ±0% | 845,300 |
| 2018/06/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 504,900 |
| 2018/05/31 | 25 | 26 | 25 | 25 | +1 | +4.2% | 1,224,400 |
| 2018/05/30 | 25 | 25 | 24 | 24 | -1 | -4% | 823,800 |
| 2018/05/29 | 25 | 26 | 25 | 25 | -1 | -3.8% | 360,000 |
| 2018/05/28 | 25 | 26 | 24 | 26 | +1 | +4% | 4,053,400 |
| 2018/05/25 | 26 | 27 | 25 | 25 | -1 | -3.8% | 1,183,600 |
| 2018/05/24 | 27 | 27 | 26 | 26 | -1 | -3.7% | 557,300 |
| 2018/05/23 | 26 | 27 | 25 | 27 | +1 | +3.8% | 980,100 |
| 2018/05/22 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,491,900 |
| 2018/05/21 | 26 | 26 | 25 | 26 | +1 | +4% | 782,900 |
| 2018/05/18 | 26 | 26 | 25 | 25 | -1 | -3.8% | 2,333,400 |
| 2018/05/17 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,014,700 |
1651～
1700
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
