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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,655 | 1,691 | 1,650 | 1,691 | +41 | +2.5% | 8 |
| 2011/01/12 | 1,735 | 1,735 | 1,650 | 1,650 | -90 | -5.2% | 8 |
| 2011/01/11 | 1,728 | 1,740 | 1,601 | 1,740 | +92 | +5.6% | 199 |
| 2011/01/07 | 1,630 | 1,675 | 1,610 | 1,648 | +38 | +2.4% | 65 |
| 2011/01/06 | 1,652 | 1,666 | 1,570 | 1,610 | -40 | -2.4% | 289 |
| 2011/01/05 | 1,632 | 1,700 | 1,630 | 1,650 | +25 | +1.5% | 332 |
| 2011/01/04 | 1,635 | 1,635 | 1,571 | 1,625 | +25 | +1.6% | 65 |
| 2010/12/30 | 1,600 | 1,675 | 1,562 | 1,600 | -10 | -0.6% | 297 |
| 2010/12/29 | 1,790 | 1,850 | 1,570 | 1,610 | +60 | +3.9% | 1,225 |
| 2010/12/28 | 1,769 | 1,769 | 1,543 | 1,550 | -200 | -11.4% | 267 |
| 2010/12/27 | 1,722 | 1,750 | 1,720 | 1,750 | -48 | -2.7% | 20 |
| 2010/12/24 | 1,723 | 1,801 | 1,715 | 1,798 | +75 | +4.4% | 46 |
| 2010/12/22 | 1,740 | 1,779 | 1,720 | 1,723 | -67 | -3.7% | 33 |
| 2010/12/21 | 1,790 | 1,800 | 1,725 | 1,790 | ±0 | ±0% | 34 |
| 2010/12/20 | 1,750 | 1,790 | 1,720 | 1,790 | +40 | +2.3% | 4 |
| 2010/12/17 | 1,739 | 1,809 | 1,739 | 1,750 | -69 | -3.8% | 26 |
| 2010/12/16 | 1,833 | 1,833 | 1,753 | 1,819 | +14 | +0.8% | 4 |
| 2010/12/15 | 1,753 | 1,828 | 1,735 | 1,805 | -5 | -0.3% | 74 |
| 2010/12/14 | 1,800 | 1,810 | 1,800 | 1,810 | +8 | +0.4% | 7 |
| 2010/12/13 | 1,800 | 1,805 | 1,735 | 1,802 | +62 | +3.6% | 17 |
| 2010/12/10 | 1,800 | 1,834 | 1,740 | 1,740 | -109 | -5.9% | 149 |
| 2010/12/09 | 1,859 | 1,859 | 1,740 | 1,849 | -3 | -0.2% | 116 |
| 2010/12/08 | 1,800 | 1,859 | 1,750 | 1,852 | +122 | +7.1% | 42 |
| 2010/12/07 | 1,800 | 1,810 | 1,700 | 1,730 | -65 | -3.6% | 90 |
| 2010/12/06 | 1,820 | 1,840 | 1,785 | 1,795 | -64 | -3.4% | 26 |
| 2010/12/03 | 1,857 | 1,859 | 1,700 | 1,859 | -38 | -2% | 61 |
| 2010/12/02 | 1,760 | 1,940 | 1,751 | 1,897 | +97 | +5.4% | 41 |
| 2010/12/01 | 1,800 | 1,840 | 1,800 | 1,800 | +5 | +0.3% | 7 |
| 2010/11/30 | 1,793 | 1,795 | 1,713 | 1,795 | -5 | -0.3% | 7 |
| 2010/11/29 | 1,710 | 1,850 | 1,710 | 1,800 | +90 | +5.3% | 196 |
| 2010/11/26 | 1,670 | 1,859 | 1,630 | 1,710 | +80 | +4.9% | 84 |
| 2010/11/25 | 1,680 | 1,689 | 1,616 | 1,630 | -59 | -3.5% | 36 |
| 2010/11/24 | 1,575 | 1,710 | 1,575 | 1,689 | +127 | +8.1% | 35 |
| 2010/11/22 | 1,556 | 1,600 | 1,556 | 1,562 | -28 | -1.8% | 38 |
| 2010/11/19 | 1,578 | 1,655 | 1,555 | 1,590 | -10 | -0.6% | 30 |
| 2010/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1 |
| 2010/11/17 | 1,640 | 1,640 | 1,545 | 1,600 | -40 | -2.4% | 41 |
| 2010/11/16 | 1,560 | 1,640 | 1,551 | 1,640 | +85 | +5.5% | 18 |
| 2010/11/15 | 1,555 | 1,555 | 1,550 | 1,555 | ±0 | ±0% | 18 |
| 2010/11/12 | 1,591 | 1,600 | 1,555 | 1,555 | -20 | -1.3% | 30 |
| 2010/11/11 | 1,612 | 1,612 | 1,560 | 1,575 | - | - | 183 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 1,560 | 1,679 | 1,560 | 1,679 | +79 | +4.9% | 21 |
| 2010/11/08 | 1,600 | 1,680 | 1,580 | 1,600 | ±0 | ±0% | 141 |
| 2010/11/05 | 1,450 | 1,600 | 1,450 | 1,600 | +81 | +5.3% | 62 |
| 2010/11/04 | 1,520 | 1,520 | 1,451 | 1,519 | -1 | -0.1% | 54 |
| 2010/11/02 | 1,581 | 1,645 | 1,520 | 1,520 | -180 | -10.6% | 67 |
| 2010/11/01 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 160 |
| 2010/10/29 | 1,699 | 1,700 | 1,699 | 1,700 | +20 | +1.2% | 70 |
| 2010/10/28 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 3 |
3501～
3550
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
