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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 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 |
| 2011/05/19 | 5,380 | 6,480 | 5,380 | 6,480 | +1,000 | +18.2% | 3,986 |
| 2011/05/18 | 4,700 | 5,480 | 4,480 | 5,480 | +705 | +14.8% | 4,673 |
| 2011/05/17 | 4,130 | 4,775 | 3,970 | 4,775 | +700 | +17.2% | 1,490 |
| 2011/05/16 | 3,995 | 4,100 | 3,960 | 4,075 | +25 | +0.6% | 342 |
| 2011/05/13 | 4,000 | 4,050 | 3,965 | 4,050 | +10 | +0.2% | 177 |
| 2011/05/12 | 3,950 | 4,040 | 3,880 | 4,040 | +140 | +3.6% | 479 |
| 2011/05/11 | 3,760 | 3,960 | 3,755 | 3,900 | +135 | +3.6% | 130 |
| 2011/05/10 | 3,750 | 3,765 | 3,715 | 3,765 | +15 | +0.4% | 220 |
| 2011/05/09 | 3,710 | 3,760 | 3,645 | 3,750 | +45 | +1.2% | 375 |
| 2011/05/06 | 3,685 | 3,750 | 3,640 | 3,705 | -145 | -3.8% | 963 |
| 2011/05/02 | 3,790 | 3,885 | 3,560 | 3,850 | ±0 | ±0% | 843 |
| 2011/04/28 | 3,820 | 3,850 | 3,665 | 3,850 | -40 | -1% | 603 |
| 2011/04/27 | 3,925 | 3,925 | 3,800 | 3,890 | -105 | -2.6% | 587 |
| 2011/04/26 | 3,970 | 4,000 | 3,800 | 3,995 | +25 | +0.6% | 707 |
| 2011/04/25 | 3,740 | 4,035 | 3,740 | 3,970 | +125 | +3.3% | 638 |
| 2011/04/22 | 3,775 | 3,900 | 3,730 | 3,845 | ±0 | ±0% | 147 |
| 2011/04/21 | 4,000 | 4,000 | 3,675 | 3,845 | -135 | -3.4% | 532 |
| 2011/04/20 | 3,455 | 3,980 | 3,455 | 3,980 | +515 | +14.9% | 1,956 |
| 2011/04/19 | 3,410 | 3,500 | 3,400 | 3,465 | -40 | -1.1% | 386 |
| 2011/04/18 | 3,415 | 3,700 | 3,415 | 3,505 | -50 | -1.4% | 886 |
| 2011/04/15 | 3,975 | 4,250 | 3,450 | 3,555 | -210 | -5.6% | 5,458 |
| 2011/04/14 | 3,075 | 3,765 | 3,000 | 3,765 | +700 | +22.8% | 965 |
| 2011/04/13 | 3,065 | 3,070 | 3,000 | 3,065 | +5 | +0.2% | 35 |
| 2011/04/12 | 3,070 | 3,070 | 2,990 | 3,060 | -10 | -0.3% | 55 |
| 2011/04/11 | 3,075 | 3,075 | 2,981 | 3,070 | -10 | -0.3% | 112 |
| 2011/04/08 | 3,000 | 3,080 | 2,960 | 3,080 | +15 | +0.5% | 343 |
| 2011/04/07 | 3,000 | 3,065 | 2,991 | 3,065 | -30 | -1% | 71 |
| 2011/04/06 | 3,100 | 3,100 | 2,980 | 3,095 | -35 | -1.1% | 876 |
| 2011/04/05 | 2,970 | 3,130 | 2,970 | 3,130 | +60 | +2% | 283 |
| 2011/04/04 | 2,940 | 3,090 | 2,940 | 3,070 | +60 | +2% | 192 |
| 2011/04/01 | 3,000 | 3,040 | 2,915 | 3,010 | +45 | +1.5% | 123 |
| 2011/03/31 | 2,955 | 3,080 | 2,955 | 2,965 | -130 | -4.2% | 290 |
| 2011/03/30 | 2,910 | 3,095 | 2,853 | 3,095 | +195 | +6.7% | 167 |
| 2011/03/29 | 2,902 | 2,905 | 2,850 | 2,900 | -100 | -3.3% | 316 |
3401～
3450
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
