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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 28 | 28 | 27 | 27 | -1 | -3.6% | 471,600 |
| 2017/08/18 | 28 | 29 | 27 | 28 | -1 | -3.4% | 1,888,900 |
| 2017/08/17 | 29 | 29 | 28 | 29 | +1 | +3.6% | 728,000 |
| 2017/08/16 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,354,800 |
| 2017/08/15 | 29 | 29 | 27 | 27 | -2 | -6.9% | 1,705,700 |
| 2017/08/14 | 27 | 31 | 27 | 29 | +1 | +3.6% | 5,594,500 |
| 2017/08/10 | 28 | 28 | 27 | 28 | ±0 | ±0% | 511,500 |
| 2017/08/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 490,100 |
| 2017/08/08 | 27 | 28 | 27 | 28 | ±0 | ±0% | 606,400 |
| 2017/08/07 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,781,400 |
| 2017/08/04 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,853,500 |
| 2017/08/03 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,281,500 |
| 2017/08/02 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,782,100 |
| 2017/08/01 | 30 | 30 | 27 | 28 | -1 | -3.4% | 4,405,100 |
| 2017/07/31 | 29 | 30 | 29 | 29 | ±0 | ±0% | 750,100 |
| 2017/07/28 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,258,700 |
| 2017/07/27 | 30 | 31 | 29 | 30 | -1 | -3.2% | 1,731,300 |
| 2017/07/26 | 30 | 31 | 29 | 31 | +1 | +3.3% | 2,186,500 |
| 2017/07/25 | 30 | 31 | 30 | 30 | -1 | -3.2% | 405,700 |
| 2017/07/24 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,985,400 |
| 2017/07/21 | 31 | 31 | 30 | 30 | -1 | -3.2% | 187,800 |
| 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 |
1951～
2000
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
