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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 7,620 | 7,720 | 7,420 | 7,500 | -470 | -5.9% | 618 |
| 2011/07/28 | 7,900 | 7,990 | 7,670 | 7,970 | -110 | -1.4% | 939 |
| 2011/07/27 | 7,890 | 8,110 | 7,770 | 8,080 | -110 | -1.3% | 844 |
| 2011/07/26 | 7,820 | 8,250 | 7,570 | 8,190 | +520 | +6.8% | 1,886 |
| 2011/07/25 | 7,510 | 7,830 | 7,450 | 7,670 | -180 | -2.3% | 344 |
| 2011/07/22 | 7,700 | 7,850 | 7,380 | 7,850 | +100 | +1.3% | 983 |
| 2011/07/21 | 7,640 | 7,870 | 7,610 | 7,750 | -190 | -2.4% | 1,376 |
| 2011/07/20 | 7,990 | 7,990 | 7,730 | 7,940 | +120 | +1.5% | 344 |
| 2011/07/19 | 7,950 | 8,180 | 7,720 | 7,820 | +20 | +0.3% | 793 |
| 2011/07/15 | 8,020 | 8,060 | 7,630 | 7,800 | -200 | -2.5% | 1,005 |
| 2011/07/14 | 8,330 | 8,390 | 7,850 | 8,000 | -250 | -3% | 1,861 |
| 2011/07/13 | 8,400 | 8,550 | 8,170 | 8,250 | -1,350 | -14.1% | 5,513 |
| 2011/07/12 | 9,410 | 9,790 | 9,310 | 9,600 | -240 | -2.4% | 1,146 |
| 2011/07/11 | 9,600 | 9,900 | 9,420 | 9,840 | -150 | -1.5% | 3,556 |
| 2011/07/08 | 8,780 | 10,000 | 8,770 | 9,990 | +1,490 | +17.5% | 7,022 |
| 2011/07/07 | 8,020 | 8,600 | 8,000 | 8,500 | +500 | +6.3% | 762 |
| 2011/07/06 | 7,740 | 8,000 | 7,730 | 8,000 | +270 | +3.5% | 265 |
| 2011/07/05 | 7,560 | 7,880 | 7,510 | 7,730 | -130 | -1.7% | 1,660 |
| 2011/07/04 | 8,010 | 8,020 | 7,810 | 7,860 | -300 | -3.7% | 524 |
| 2011/07/01 | 8,190 | 8,200 | 7,970 | 8,160 | +120 | +1.5% | 847 |
| 2011/06/30 | 8,750 | 8,750 | 7,950 | 8,040 | -680 | -7.8% | 1,599 |
| 2011/06/29 | 8,530 | 9,470 | 8,170 | 8,720 | +640 | +7.9% | 4,769 |
| 2011/06/28 | 8,090 | 8,100 | 7,910 | 8,080 | -10 | -0.1% | 947 |
| 2011/06/27 | 8,000 | 8,290 | 7,990 | 8,090 | -350 | -4.1% | 942 |
| 2011/06/24 | 8,020 | 8,650 | 8,000 | 8,440 | +570 | +7.2% | 1,806 |
| 2011/06/23 | 8,220 | 8,220 | 7,550 | 7,870 | -780 | -9% | 2,080 |
| 2011/06/22 | 8,470 | 9,100 | 8,350 | 8,650 | +330 | +4% | 1,820 |
| 2011/06/21 | 8,760 | 8,790 | 8,190 | 8,320 | -290 | -3.4% | 1,461 |
| 2011/06/20 | 9,090 | 9,190 | 8,500 | 8,610 | -1,080 | -11.1% | 1,897 |
| 2011/06/17 | 9,810 | 9,890 | 9,300 | 9,690 | -390 | -3.9% | 1,989 |
| 2011/06/16 | 11,100 | 11,140 | 10,010 | 10,080 | -1,720 | -14.6% | 2,518 |
| 2011/06/15 | 11,600 | 12,620 | 11,060 | 11,800 | -100 | -0.8% | 3,588 |
| 2011/06/14 | 11,100 | 11,980 | 10,610 | 11,900 | +1,400 | +13.3% | 3,789 |
| 2011/06/13 | 9,550 | 10,900 | 9,500 | 10,500 | +840 | +8.7% | 3,608 |
| 2011/06/10 | 10,640 | 12,000 | 9,540 | 9,660 | -380 | -3.8% | 8,408 |
| 2011/06/09 | 8,800 | 10,040 | 8,600 | 10,040 | +1,500 | +17.6% | 4,193 |
| 2011/06/08 | 8,410 | 8,650 | 7,950 | 8,540 | +280 | +3.4% | 1,485 |
| 2011/06/07 | 8,100 | 8,650 | 7,500 | 8,260 | -440 | -5.1% | 2,264 |
| 2011/06/06 | 8,250 | 8,700 | 8,250 | 8,700 | +1,500 | +20.8% | 6,368 |
| 2011/06/03 | 6,300 | 7,210 | 6,250 | 7,200 | +960 | +15.4% | 1,541 |
| 2011/06/02 | 6,280 | 6,350 | 6,140 | 6,240 | +60 | +1% | 82 |
| 2011/06/01 | 6,270 | 6,460 | 6,020 | 6,180 | -90 | -1.4% | 151 |
| 2011/05/31 | 5,990 | 6,390 | 5,850 | 6,270 | +120 | +2% | 498 |
| 2011/05/30 | 5,750 | 6,200 | 5,750 | 6,150 | +250 | +4.2% | 493 |
| 2011/05/27 | 6,500 | 6,700 | 5,770 | 5,900 | -450 | -7.1% | 1,593 |
| 2011/05/26 | 5,540 | 6,480 | 5,100 | 6,350 | +860 | +15.7% | 2,032 |
| 2011/05/25 | 5,920 | 6,000 | 5,090 | 5,490 | -420 | -7.1% | 1,355 |
| 2011/05/24 | 6,000 | 6,250 | 5,600 | 5,910 | +70 | +1.2% | 1,048 |
| 2011/05/23 | 6,700 | 6,800 | 5,840 | 5,840 | -960 | -14.1% | 2,312 |
| 2011/05/20 | 6,980 | 7,470 | 6,100 | 6,800 | +320 | +4.9% | 5,054 |
3401～
3450
件表示中 / 3726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 | 163,500円 | +220.2% | +33.5% | 0.00% | 151.11倍 | 57.98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 |
| サンリオ | 686,800円 | +11.9% | +13.6% | 0.79% | 38.80倍 | 15.23倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 452,000円 | +3.4% | +19.7% | 0.58% | 41.69倍 | 7.21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 | 347,600円 | +3.6% | +3.5% | 4.75% | 6.34倍 | 0.75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 | 536,800円 | +4.0% | +4.8% | 2.79% | 14.80倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
