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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 21 | 23 | 21 | 22 | +1 | +4.8% | 1,754,200 |
| 2018/08/23 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,081,900 |
| 2018/08/22 | 22 | 22 | 21 | 22 | ±0 | ±0% | 794,300 |
| 2018/08/21 | 23 | 24 | 22 | 22 | -1 | -4.3% | 2,208,400 |
| 2018/08/20 | 24 | 24 | 23 | 23 | -1 | -4.2% | 844,100 |
| 2018/08/17 | 24 | 25 | 24 | 24 | -1 | -4% | 215,100 |
| 2018/08/16 | 25 | 25 | 23 | 25 | +1 | +4.2% | 1,080,500 |
| 2018/08/15 | 25 | 26 | 24 | 24 | ±0 | ±0% | 591,200 |
| 2018/08/14 | 25 | 25 | 24 | 24 | ±0 | ±0% | 476,400 |
| 2018/08/13 | 26 | 26 | 24 | 24 | -2 | -7.7% | 979,400 |
| 2018/08/10 | 24 | 26 | 24 | 26 | +1 | +4% | 2,510,900 |
| 2018/08/09 | 25 | 25 | 24 | 25 | +1 | +4.2% | 119,500 |
| 2018/08/08 | 25 | 25 | 24 | 24 | -1 | -4% | 298,900 |
| 2018/08/07 | 24 | 25 | 23 | 25 | ±0 | ±0% | 1,892,900 |
| 2018/08/06 | 26 | 27 | 25 | 25 | -1 | -3.8% | 1,454,500 |
| 2018/08/03 | 27 | 27 | 25 | 26 | -1 | -3.7% | 2,058,600 |
| 2018/08/02 | 25 | 27 | 25 | 27 | +2 | +8% | 1,146,900 |
| 2018/08/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 317,700 |
| 2018/07/31 | 25 | 26 | 25 | 25 | -1 | -3.8% | 585,900 |
| 2018/07/30 | 26 | 27 | 25 | 26 | +1 | +4% | 3,220,000 |
| 2018/07/27 | 24 | 26 | 24 | 25 | +1 | +4.2% | 3,591,100 |
| 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 |
1701～
1750
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
