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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 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 |
| 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 |
3451～
3500
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
