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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 34 | 36 | 33 | 35 | ±0 | ±0% | 5,278,400 |
| 2018/01/17 | 38 | 38 | 33 | 35 | -3 | -7.9% | 14,902,500 |
| 2018/01/16 | 34 | 41 | 33 | 38 | +4 | +11.8% | 21,888,500 |
| 2018/01/15 | 33 | 34 | 33 | 34 | ±0 | ±0% | 831,500 |
| 2018/01/12 | 34 | 34 | 33 | 34 | ±0 | ±0% | 2,361,600 |
| 2018/01/11 | 35 | 35 | 34 | 34 | -1 | -2.9% | 2,243,200 |
| 2018/01/10 | 35 | 36 | 34 | 35 | +1 | +2.9% | 3,401,400 |
| 2018/01/09 | 34 | 35 | 33 | 34 | +1 | +3% | 1,395,200 |
| 2018/01/05 | 33 | 34 | 32 | 33 | ±0 | ±0% | 2,410,100 |
| 2018/01/04 | 32 | 33 | 31 | 33 | +2 | +6.5% | 1,240,900 |
| 2017/12/29 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,546,600 |
| 2017/12/28 | 32 | 34 | 32 | 32 | +1 | +3.2% | 1,926,600 |
| 2017/12/27 | 32 | 33 | 31 | 31 | -2 | -6.1% | 1,321,100 |
| 2017/12/26 | 31 | 33 | 30 | 33 | +2 | +6.5% | 2,784,700 |
| 2017/12/25 | 32 | 32 | 31 | 31 | -1 | -3.1% | 2,902,900 |
| 2017/12/22 | 33 | 34 | 32 | 32 | -2 | -5.9% | 3,744,900 |
| 2017/12/21 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,789,300 |
| 2017/12/20 | 35 | 36 | 35 | 35 | -1 | -2.8% | 1,515,600 |
| 2017/12/19 | 35 | 36 | 34 | 36 | +1 | +2.9% | 3,302,300 |
| 2017/12/18 | 35 | 36 | 35 | 35 | ±0 | ±0% | 1,304,500 |
| 2017/12/15 | 35 | 37 | 35 | 35 | ±0 | ±0% | 4,525,300 |
| 2017/12/14 | 36 | 38 | 34 | 35 | -1 | -2.8% | 9,134,700 |
| 2017/12/13 | 33 | 36 | 33 | 36 | +2 | +5.9% | 4,001,100 |
| 2017/12/12 | 35 | 36 | 34 | 34 | -1 | -2.9% | 7,421,500 |
| 2017/12/11 | 33 | 35 | 33 | 35 | +1 | +2.9% | 2,373,600 |
| 2017/12/08 | 31 | 34 | 31 | 34 | +3 | +9.7% | 3,371,100 |
| 2017/12/07 | 32 | 32 | 31 | 31 | -1 | -3.1% | 4,567,400 |
| 2017/12/06 | 34 | 34 | 32 | 32 | -2 | -5.9% | 3,853,400 |
| 2017/12/05 | 35 | 35 | 33 | 34 | ±0 | ±0% | 3,252,300 |
| 2017/12/04 | 35 | 36 | 34 | 34 | ±0 | ±0% | 7,612,500 |
| 2017/12/01 | 31 | 34 | 31 | 34 | +3 | +9.7% | 7,808,400 |
| 2017/11/30 | 30 | 31 | 30 | 31 | +1 | +3.3% | 998,500 |
| 2017/11/29 | 32 | 32 | 30 | 30 | -3 | -9.1% | 6,491,700 |
| 2017/11/28 | 30 | 37 | 30 | 33 | +3 | +10% | 27,421,600 |
| 2017/11/27 | 30 | 31 | 30 | 30 | -1 | -3.2% | 571,100 |
| 2017/11/24 | 30 | 31 | 30 | 31 | +1 | +3.3% | 1,321,900 |
| 2017/11/22 | 30 | 31 | 30 | 30 | -1 | -3.2% | 341,900 |
| 2017/11/21 | 30 | 31 | 30 | 31 | +1 | +3.3% | 834,700 |
| 2017/11/20 | 30 | 30 | 29 | 30 | +1 | +3.4% | 325,200 |
| 2017/11/17 | 29 | 30 | 29 | 29 | ±0 | ±0% | 750,200 |
| 2017/11/16 | 31 | 31 | 29 | 29 | -1 | -3.3% | 1,654,900 |
| 2017/11/15 | 30 | 31 | 30 | 30 | ±0 | ±0% | 2,724,400 |
| 2017/11/14 | 30 | 30 | 29 | 30 | ±0 | ±0% | 829,700 |
| 2017/11/13 | 30 | 30 | 28 | 30 | ±0 | ±0% | 711,800 |
| 2017/11/10 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,107,600 |
| 2017/11/09 | 29 | 29 | 28 | 29 | +1 | +3.6% | 600,100 |
| 2017/11/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 255,500 |
| 2017/11/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 715,700 |
| 2017/11/06 | 29 | 30 | 28 | 29 | ±0 | ±0% | 2,078,700 |
| 2017/11/02 | 29 | 29 | 28 | 29 | +1 | +3.6% | 817,700 |
1851～
1900
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
