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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 30 | 31 | 29 | 31 | +1 | +3.3% | 859,200 |
| 2017/07/19 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,789,500 |
| 2017/07/18 | 30 | 30 | 29 | 30 | ±0 | ±0% | 264,500 |
| 2017/07/14 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,702,700 |
| 2017/07/13 | 31 | 31 | 30 | 30 | -1 | -3.2% | 465,400 |
| 2017/07/12 | 30 | 32 | 29 | 31 | +1 | +3.3% | 8,149,200 |
| 2017/07/11 | 30 | 31 | 30 | 30 | ±0 | ±0% | 821,800 |
| 2017/07/10 | 31 | 31 | 30 | 30 | -1 | -3.2% | 469,600 |
| 2017/07/07 | 30 | 31 | 30 | 31 | +1 | +3.3% | 1,450,800 |
| 2017/07/06 | 31 | 31 | 30 | 30 | -1 | -3.2% | 571,800 |
| 2017/07/05 | 29 | 31 | 28 | 31 | +2 | +6.9% | 3,412,800 |
| 2017/07/04 | 31 | 31 | 29 | 29 | -2 | -6.5% | 2,045,700 |
| 2017/07/03 | 30 | 31 | 29 | 31 | +2 | +6.9% | 3,014,000 |
| 2017/06/30 | 28 | 30 | 28 | 29 | ±0 | ±0% | 2,231,600 |
| 2017/06/29 | 28 | 29 | 27 | 29 | +1 | +3.6% | 564,900 |
| 2017/06/28 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,979,800 |
| 2017/06/27 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,172,500 |
| 2017/06/26 | 27 | 28 | 27 | 28 | ±0 | ±0% | 491,000 |
| 2017/06/23 | 28 | 29 | 27 | 28 | -1 | -3.4% | 1,889,300 |
| 2017/06/22 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,010,100 |
| 2017/06/21 | 28 | 28 | 27 | 28 | ±0 | ±0% | 609,500 |
| 2017/06/20 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,003,700 |
| 2017/06/19 | 29 | 29 | 26 | 28 | ±0 | ±0% | 5,011,000 |
| 2017/06/16 | 28 | 29 | 28 | 28 | -1 | -3.4% | 475,400 |
| 2017/06/15 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,988,200 |
| 2017/06/14 | 30 | 31 | 29 | 30 | +1 | +3.4% | 3,067,300 |
| 2017/06/13 | 29 | 30 | 29 | 29 | -1 | -3.3% | 310,300 |
| 2017/06/12 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,291,600 |
| 2017/06/09 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,526,900 |
| 2017/06/08 | 30 | 31 | 29 | 30 | ±0 | ±0% | 5,026,100 |
| 2017/06/07 | 29 | 33 | 29 | 30 | +2 | +7.1% | 27,039,300 |
| 2017/06/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 298,500 |
| 2017/06/05 | 27 | 28 | 27 | 27 | ±0 | ±0% | 529,300 |
| 2017/06/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 218,800 |
| 2017/06/01 | 27 | 28 | 27 | 27 | ±0 | ±0% | 288,400 |
| 2017/05/31 | 28 | 28 | 27 | 27 | -1 | -3.6% | 95,300 |
| 2017/05/30 | 27 | 28 | 27 | 28 | +1 | +3.7% | 88,900 |
| 2017/05/29 | 27 | 28 | 27 | 27 | -1 | -3.6% | 130,900 |
| 2017/05/26 | 28 | 28 | 27 | 28 | ±0 | ±0% | 157,300 |
| 2017/05/25 | 28 | 29 | 27 | 28 | ±0 | ±0% | 323,100 |
| 2017/05/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 782,600 |
| 2017/05/23 | 28 | 28 | 27 | 28 | ±0 | ±0% | 753,400 |
| 2017/05/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 338,100 |
| 2017/05/19 | 28 | 29 | 27 | 28 | ±0 | ±0% | 330,900 |
| 2017/05/18 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,489,700 |
| 2017/05/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 458,100 |
| 2017/05/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,356,100 |
| 2017/05/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,757,600 |
| 2017/05/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 475,600 |
| 2017/05/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 254,300 |
1901～
1950
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
