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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 3,360 | 3,530 | 3,340 | 3,450 | -5 | -0.1% | 1,423,700 |
| 2024/12/26 | 3,490 | 3,600 | 3,435 | 3,455 | +35 | +1% | 1,782,600 |
| 2024/12/25 | 3,560 | 3,670 | 3,350 | 3,420 | +200 | +6.2% | 2,226,100 |
| 2024/12/24 | 3,510 | 3,555 | 3,155 | 3,220 | -320 | -9% | 2,350,400 |
| 2024/12/23 | 3,365 | 3,575 | 3,290 | 3,540 | -35 | -1% | 2,510,300 |
| 2024/12/20 | 3,640 | 3,740 | 3,555 | 3,575 | -195 | -5.2% | 2,789,400 |
| 2024/12/19 | 3,310 | 3,805 | 3,250 | 3,770 | +250 | +7.1% | 5,565,200 |
| 2024/12/18 | 4,075 | 4,090 | 3,450 | 3,520 | -560 | -13.7% | 5,196,800 |
| 2024/12/17 | 4,035 | 4,270 | 3,765 | 4,080 | +100 | +2.5% | 6,828,700 |
| 2024/12/16 | 3,890 | 4,015 | 3,715 | 3,980 | +665 | +20.1% | 5,657,300 |
| 2024/12/13 | 3,340 | 3,410 | 3,150 | 3,315 | +5 | +0.2% | 4,224,500 |
| 2024/12/12 | 3,190 | 3,380 | 3,085 | 3,310 | +409 | +14.1% | 6,376,600 |
| 2024/12/11 | 2,695 | 2,948 | 2,654 | 2,901 | +231 | +8.7% | 5,088,100 |
| 2024/12/10 | 2,654 | 2,712 | 2,611 | 2,670 | +5 | +0.2% | 2,503,600 |
| 2024/12/09 | 2,744 | 2,899 | 2,595 | 2,665 | +25 | +0.9% | 5,258,300 |
| 2024/12/06 | 2,620 | 2,693 | 2,555 | 2,640 | -159 | -5.7% | 5,213,900 |
| 2024/12/05 | 2,425 | 2,799 | 2,364 | 2,799 | +500 | +21.7% | 8,886,300 |
| 2024/12/04 | 2,320 | 2,343 | 2,285 | 2,299 | -31 | -1.3% | 943,300 |
| 2024/12/03 | 2,280 | 2,333 | 2,260 | 2,330 | -7 | -0.3% | 1,660,500 |
| 2024/12/02 | 2,351 | 2,463 | 2,315 | 2,337 | +27 | +1.2% | 4,351,100 |
| 2024/11/29 | 2,290 | 2,487 | 2,270 | 2,310 | -23 | -1% | 3,666,300 |
| 2024/11/28 | 2,392 | 2,495 | 2,292 | 2,333 | +141 | +6.4% | 4,026,000 |
| 2024/11/27 | 2,390 | 2,449 | 2,100 | 2,192 | -348 | -13.7% | 4,882,400 |
| 2024/11/26 | 2,437 | 2,572 | 2,400 | 2,540 | -66 | -2.5% | 3,498,100 |
| 2024/11/25 | 2,545 | 2,726 | 2,540 | 2,606 | -69 | -2.6% | 4,849,400 |
| 2024/11/22 | 2,600 | 2,747 | 2,457 | 2,675 | +115 | +4.5% | 8,245,700 |
| 2024/11/21 | 2,350 | 2,575 | 2,312 | 2,560 | +298 | +13.2% | 10,948,800 |
| 2024/11/20 | 2,332 | 2,363 | 2,187 | 2,262 | -33 | -1.4% | 4,417,200 |
| 2024/11/19 | 2,034 | 2,330 | 2,006 | 2,295 | +301 | +15.1% | 9,931,500 |
| 2024/11/18 | 1,990 | 2,137 | 1,894 | 1,994 | +16 | +0.8% | 5,576,400 |
| 2024/11/15 | 1,958 | 1,995 | 1,840 | 1,978 | -120 | -5.7% | 5,066,300 |
| 2024/11/14 | 1,757 | 2,098 | 1,750 | 2,098 | +400 | +23.6% | 7,775,900 |
| 2024/11/13 | 1,860 | 1,882 | 1,673 | 1,698 | -170 | -9.1% | 3,728,500 |
| 2024/11/12 | 1,950 | 2,060 | 1,814 | 1,868 | +118 | +6.7% | 6,299,200 |
| 2024/11/11 | 1,866 | 1,954 | 1,595 | 1,750 | +164 | +10.3% | 10,071,400 |
| 2024/11/08 | 1,946 | 2,188 | 1,586 | 1,586 | -500 | -24% | 4,381,800 |
| 2024/11/07 | 2,545 | 2,545 | 2,030 | 2,086 | -9 | -0.4% | 9,309,900 |
| 2024/11/06 | 1,800 | 2,095 | 1,765 | 2,095 | +400 | +23.6% | 5,820,000 |
| 2024/11/05 | 1,636 | 1,700 | 1,468 | 1,695 | +99 | +6.2% | 5,827,300 |
| 2024/11/01 | 1,423 | 1,620 | 1,400 | 1,596 | +171 | +12% | 4,956,300 |
| 2024/10/31 | 1,520 | 1,595 | 1,425 | 1,425 | -130 | -8.4% | 3,332,500 |
| 2024/10/30 | 1,633 | 1,633 | 1,475 | 1,555 | +178 | +12.9% | 4,321,300 |
| 2024/10/29 | 1,239 | 1,445 | 1,193 | 1,377 | +227 | +19.7% | 7,335,400 |
| 2024/10/28 | 1,100 | 1,185 | 1,096 | 1,150 | +77 | +7.2% | 2,285,000 |
| 2024/10/25 | 1,150 | 1,155 | 1,045 | 1,073 | -47 | -4.2% | 1,606,300 |
| 2024/10/24 | 1,080 | 1,159 | 1,064 | 1,120 | +10 | +0.9% | 1,385,800 |
| 2024/10/23 | 1,189 | 1,189 | 1,090 | 1,110 | -78 | -6.6% | 1,241,300 |
| 2024/10/22 | 1,212 | 1,220 | 1,171 | 1,188 | -77 | -6.1% | 1,845,100 |
| 2024/10/21 | 1,210 | 1,293 | 1,171 | 1,265 | +132 | +11.7% | 3,087,700 |
| 2024/10/18 | 1,097 | 1,194 | 1,062 | 1,133 | +12 | +1.1% | 1,959,900 |
151～
200
件表示中 / 3761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 | 99,300円 | +220.2% | +33.5% | 0.00% | 100.00倍 | 38.38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 |
| 神戸物産 | 421,300円 | +3.4% | +19.7% | 0.62% | 38.85倍 | 6.72倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 379,300円 | +3.6% | +3.5% | 4.35% | 6.86倍 | 0.81倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| キヤノンＭＪ | 579,200円 | +4.0% | +6.6% | 2.59% | 15.94倍 | 1.60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 |
| ミスミＧ | 224,300円 | +5.0% | -13.2% | 1.75% | 20.03倍 | 1.77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％ |
市場注目の銘柄
チャート関連のコラム
