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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,048 | 1,057 | 1,003 | 1,032 | +27 | +2.7% | 488,800 |
| 2024/09/17 | 1,048 | 1,048 | 994 | 1,005 | -26 | -2.5% | 497,500 |
| 2024/09/13 | 1,108 | 1,110 | 1,018 | 1,031 | -59 | -5.4% | 512,400 |
| 2024/09/12 | 1,122 | 1,144 | 1,067 | 1,090 | -6 | -0.5% | 689,600 |
| 2024/09/11 | 1,114 | 1,198 | 1,050 | 1,096 | -5 | -0.5% | 1,657,400 |
| 2024/09/10 | 1,180 | 1,200 | 1,070 | 1,101 | +61 | +5.9% | 1,381,300 |
| 2024/09/09 | 1,011 | 1,079 | 984 | 1,040 | -10 | -1% | 813,800 |
| 2024/09/06 | 1,162 | 1,183 | 985 | 1,050 | -90 | -7.9% | 1,621,200 |
| 2024/09/05 | 990 | 1,140 | 990 | 1,140 | +150 | +15.2% | 1,513,700 |
| 2024/09/04 | 945 | 1,059 | 941 | 990 | -120 | -10.8% | 2,105,800 |
| 2024/09/03 | 1,230 | 1,250 | 1,095 | 1,110 | -110 | -9% | 1,912,300 |
| 2024/09/02 | 1,309 | 1,329 | 1,202 | 1,220 | -173 | -12.4% | 2,222,300 |
| 2024/08/30 | 1,466 | 1,560 | 1,370 | 1,393 | +28 | +2.1% | 2,265,400 |
| 2024/08/29 | 1,519 | 1,568 | 1,250 | 1,365 | -265 | -16.3% | 3,636,300 |
| 2024/08/28 | 1,602 | 1,774 | 1,568 | 1,630 | -92 | -5.3% | 1,916,100 |
| 2024/08/27 | 1,835 | 1,888 | 1,688 | 1,722 | -73 | -4.1% | 3,392,700 |
| 2024/08/26 | 1,640 | 1,795 | 1,623 | 1,795 | +300 | +20.1% | 4,510,700 |
| 2024/08/23 | 1,356 | 1,546 | 1,322 | 1,495 | +229 | +18.1% | 4,116,400 |
| 2024/08/22 | 1,250 | 1,376 | 1,190 | 1,266 | +69 | +5.8% | 2,613,300 |
| 2024/08/21 | 1,148 | 1,240 | 1,136 | 1,197 | +4 | +0.3% | 1,238,700 |
| 2024/08/20 | 1,095 | 1,295 | 1,086 | 1,193 | +117 | +10.9% | 3,194,500 |
| 2024/08/19 | 1,140 | 1,164 | 1,065 | 1,076 | -53 | -4.7% | 1,185,100 |
| 2024/08/16 | 1,030 | 1,280 | 1,005 | 1,129 | +109 | +10.7% | 4,723,300 |
| 2024/08/15 | 1,080 | 1,084 | 1,010 | 1,020 | -60 | -5.6% | 1,067,800 |
| 2024/08/14 | 1,130 | 1,155 | 997 | 1,080 | -41 | -3.7% | 1,785,900 |
| 2024/08/13 | 1,120 | 1,315 | 1,104 | 1,121 | -69 | -5.8% | 3,601,800 |
| 2024/08/09 | 1,060 | 1,399 | 988 | 1,190 | +297 | +33.3% | 9,435,900 |
| 2024/08/08 | 893 | 893 | 893 | 893 | +150 | +20.2% | 36,400 |
| 2024/08/07 | 743 | 743 | 743 | 743 | +100 | +15.6% | 109,400 |
| 2024/08/06 | 660 | 737 | 596 | 643 | -27 | -4% | 4,125,500 |
| 2024/08/05 | 675 | 678 | 670 | 670 | -150 | -18.3% | 367,800 |
| 2024/08/02 | 859 | 995 | 798 | 820 | -67 | -7.6% | 3,904,300 |
| 2024/08/01 | 1,089 | 1,099 | 879 | 887 | -292 | -24.8% | 4,556,700 |
| 2024/07/31 | 1,350 | 1,355 | 1,110 | 1,179 | -331 | -21.9% | 4,181,200 |
| 2024/07/30 | 1,560 | 1,690 | 1,510 | 1,510 | +1,309 | +651.2% | 769,600 |
| 2024/07/29 | 262 | 263 | 181 | 201 | -31 | -13.4% | 20,584,600 |
| 2024/07/26 | 186 | 283 | 175 | 232 | +12 | +5.5% | 37,397,800 |
| 2024/07/25 | 236 | 275 | 220 | 220 | -80 | -26.7% | 13,334,500 |
| 2024/07/24 | 228 | 300 | 225 | 300 | +80 | +36.4% | 39,186,800 |
| 2024/07/23 | 188 | 220 | 175 | 220 | +47 | +27.2% | 28,542,300 |
| 2024/07/22 | 180 | 195 | 167 | 173 | +28 | +19.3% | 40,051,900 |
| 2024/07/19 | 123 | 146 | 120 | 145 | +20 | +16% | 22,603,900 |
| 2024/07/18 | 135 | 136 | 117 | 125 | -4 | -3.1% | 20,068,800 |
| 2024/07/17 | 120 | 134 | 114 | 129 | +27 | +26.5% | 35,210,000 |
| 2024/07/16 | 110 | 121 | 101 | 102 | +9 | +9.7% | 38,395,100 |
| 2024/07/12 | 91 | 95 | 90 | 93 | -2 | -2.1% | 5,094,500 |
| 2024/07/11 | 87 | 96 | 85 | 95 | +7 | +8% | 6,259,800 |
| 2024/07/10 | 88 | 89 | 84 | 88 | +1 | +1.1% | 4,063,600 |
| 2024/07/09 | 85 | 90 | 82 | 87 | +7 | +8.8% | 5,786,000 |
| 2024/07/08 | 80 | 84 | 77 | 80 | ±0 | ±0% | 3,098,100 |
151～
200
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
