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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 3,955 | 4,060 | 3,735 | 3,800 | -155 | -3.9% | 1,380 |
| 2011/01/28 | 4,195 | 4,195 | 3,835 | 3,955 | -170 | -4.1% | 2,599 |
| 2011/01/27 | 4,600 | 4,690 | 4,015 | 4,125 | -275 | -6.3% | 4,052 |
| 2011/01/26 | 5,600 | 5,600 | 4,400 | 4,400 | -1,000 | -18.5% | 12,314 |
| 2011/01/25 | 5,400 | 5,400 | 5,400 | 5,400 | +700 | +14.9% | 328 |
| 2011/01/24 | 4,700 | 4,700 | 4,700 | 4,700 | +700 | +17.5% | 590 |
| 2011/01/21 | 3,800 | 4,000 | 3,400 | 4,000 | +700 | +21.2% | 5,161 |
| 2011/01/20 | 2,660 | 3,300 | 2,660 | 3,300 | +500 | +17.9% | 4,113 |
| 2011/01/19 | 2,600 | 2,800 | 2,557 | 2,800 | +500 | +21.7% | 6,310 |
| 2011/01/18 | 2,545 | 2,545 | 2,052 | 2,300 | +255 | +12.5% | 4,333 |
| 2011/01/17 | 2,045 | 2,045 | 2,045 | 2,045 | +400 | +24.3% | 349 |
| 2011/01/14 | 1,695 | 1,695 | 1,645 | 1,645 | -46 | -2.7% | 35 |
| 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 |
3551～
3600
件表示中 / 3754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 | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 | 402,700円 | +3.4% | +19.7% | 0.65% | 37.14倍 | 6.42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 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 |
| ミスミＧ | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23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
