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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 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 |
251～
300
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
