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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 78 | 88 | 72 | 80 | ±0 | ±0% | 13,236,100 |
| 2024/07/04 | 88 | 88 | 79 | 80 | -5 | -5.9% | 8,406,600 |
| 2024/07/03 | 86 | 90 | 83 | 85 | -5 | -5.6% | 6,867,100 |
| 2024/07/02 | 100 | 100 | 90 | 90 | -10 | -10% | 9,011,000 |
| 2024/07/01 | 100 | 102 | 98 | 100 | +1 | +1% | 4,813,100 |
| 2024/06/28 | 103 | 105 | 99 | 99 | -4 | -3.9% | 9,267,100 |
| 2024/06/27 | 99 | 103 | 97 | 103 | +3 | +3% | 12,857,200 |
| 2024/06/26 | 102 | 108 | 98 | 100 | +5 | +5.3% | 24,375,500 |
| 2024/06/25 | 92 | 96 | 90 | 95 | ±0 | ±0% | 12,828,400 |
| 2024/06/24 | 90 | 106 | 88 | 95 | +8 | +9.2% | 35,876,200 |
| 2024/06/21 | 84 | 92 | 80 | 87 | +6 | +7.4% | 13,700,200 |
| 2024/06/20 | 82 | 83 | 79 | 81 | -2 | -2.4% | 5,371,300 |
| 2024/06/19 | 80 | 90 | 80 | 83 | -1 | -1.2% | 7,938,700 |
| 2024/06/18 | 85 | 86 | 77 | 84 | -5 | -5.6% | 12,368,300 |
| 2024/06/17 | 94 | 94 | 87 | 89 | -1 | -1.1% | 7,213,300 |
| 2024/06/14 | 95 | 100 | 83 | 90 | -5 | -5.3% | 25,038,900 |
| 2024/06/13 | 112 | 120 | 91 | 95 | -12 | -11.2% | 52,896,700 |
| 2024/06/12 | 86 | 109 | 85 | 107 | +18 | +20.2% | 39,978,900 |
| 2024/06/11 | 83 | 94 | 81 | 89 | +8 | +9.9% | 39,522,900 |
| 2024/06/10 | 82 | 88 | 80 | 81 | -4 | -4.7% | 19,017,900 |
| 2024/06/07 | 77 | 86 | 74 | 85 | +7 | +9% | 26,592,500 |
| 2024/06/06 | 90 | 91 | 72 | 78 | -6 | -7.1% | 41,540,000 |
| 2024/06/05 | 69 | 85 | 69 | 84 | +18 | +27.3% | 37,201,600 |
| 2024/06/04 | 62 | 68 | 58 | 66 | +4 | +6.5% | 11,693,500 |
| 2024/06/03 | 51 | 62 | 50 | 62 | +10 | +19.2% | 10,489,600 |
| 2024/05/31 | 58 | 59 | 49 | 52 | -3 | -5.5% | 12,634,900 |
| 2024/05/30 | 55 | 61 | 53 | 55 | -1 | -1.8% | 11,801,100 |
| 2024/05/29 | 52 | 61 | 52 | 56 | -6 | -9.7% | 20,651,100 |
| 2024/05/28 | 70 | 72 | 61 | 62 | -5 | -7.5% | 17,907,300 |
| 2024/05/27 | 62 | 72 | 59 | 67 | +10 | +17.5% | 31,638,700 |
| 2024/05/24 | 73 | 76 | 57 | 57 | -19 | -25% | 31,377,900 |
| 2024/05/23 | 104 | 120 | 64 | 76 | -14 | -15.6% | 120,566,400 |
| 2024/05/22 | 63 | 90 | 62 | 90 | +30 | +50% | 57,457,500 |
| 2024/05/21 | 66 | 69 | 54 | 60 | +19 | +46.3% | 49,609,100 |
| 2024/05/20 | 37 | 46 | 36 | 41 | +6 | +17.1% | 25,250,600 |
| 2024/05/17 | 36 | 36 | 32 | 35 | ±0 | ±0% | 3,704,100 |
| 2024/05/16 | 34 | 37 | 33 | 35 | +2 | +6.1% | 7,329,600 |
| 2024/05/15 | 31 | 33 | 30 | 33 | +2 | +6.5% | 1,419,400 |
| 2024/05/14 | 30 | 31 | 30 | 31 | +1 | +3.3% | 532,600 |
| 2024/05/13 | 29 | 31 | 29 | 30 | ±0 | ±0% | 2,639,100 |
| 2024/05/10 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,619,700 |
| 2024/05/09 | 29 | 30 | 29 | 29 | -1 | -3.3% | 730,800 |
| 2024/05/08 | 30 | 30 | 29 | 30 | +1 | +3.4% | 578,200 |
| 2024/05/07 | 29 | 30 | 29 | 29 | +1 | +3.6% | 898,800 |
| 2024/05/02 | 28 | 29 | 28 | 28 | -1 | -3.4% | 490,100 |
| 2024/05/01 | 29 | 30 | 28 | 29 | ±0 | ±0% | 966,000 |
| 2024/04/30 | 29 | 30 | 27 | 29 | ±0 | ±0% | 1,968,900 |
| 2024/04/26 | 28 | 30 | 27 | 29 | +1 | +3.6% | 1,455,800 |
| 2024/04/25 | 30 | 30 | 28 | 28 | -4 | -12.5% | 3,362,700 |
| 2024/04/24 | 32 | 33 | 31 | 32 | -2 | -5.9% | 2,781,200 |
201～
250
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
