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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,611 | 1,700 | 1,565 | 1,700 | -70 | -4% | 106 |
| 2010/07/21 | 1,720 | 1,790 | 1,643 | 1,770 | -80 | -4.3% | 520 |
| 2010/07/20 | 1,728 | 1,850 | 1,700 | 1,850 | -38 | -2% | 230 |
| 2010/07/16 | 1,800 | 1,888 | 1,751 | 1,888 | +8 | +0.4% | 22 |
| 2010/07/15 | 1,870 | 1,880 | 1,800 | 1,880 | -9 | -0.5% | 112 |
| 2010/07/14 | 1,899 | 1,899 | 1,850 | 1,889 | +39 | +2.1% | 138 |
| 2010/07/13 | 1,840 | 1,850 | 1,840 | 1,850 | +35 | +1.9% | 121 |
| 2010/07/12 | 1,810 | 1,840 | 1,810 | 1,815 | -20 | -1.1% | 185 |
| 2010/07/09 | 1,800 | 1,835 | 1,790 | 1,835 | +84 | +4.8% | 289 |
| 2010/07/08 | 1,751 | 1,759 | 1,750 | 1,751 | - | - | 56 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,799 | 1,799 | 1,799 | 1,799 | +129 | +7.7% | 9 |
| 2010/07/05 | 1,670 | 1,670 | 1,670 | 1,670 | -30 | -1.8% | 1 |
| 2010/07/02 | 1,655 | 1,700 | 1,655 | 1,700 | -1 | -0.1% | 12 |
| 2010/07/01 | 1,770 | 1,790 | 1,700 | 1,701 | -29 | -1.7% | 66 |
| 2010/06/30 | 1,700 | 1,770 | 1,700 | 1,730 | +18 | +1.1% | 67 |
| 2010/06/29 | 1,720 | 1,720 | 1,712 | 1,712 | -88 | -4.9% | 3 |
| 2010/06/28 | 1,800 | 1,800 | 1,800 | 1,800 | -1 | -0.1% | 14 |
| 2010/06/25 | 1,889 | 1,889 | 1,778 | 1,801 | -90 | -4.8% | 41 |
| 2010/06/24 | 1,891 | 1,891 | 1,891 | 1,891 | +31 | +1.7% | 12 |
| 2010/06/23 | 1,840 | 1,860 | 1,840 | 1,860 | +20 | +1.1% | 46 |
| 2010/06/22 | 1,800 | 1,840 | 1,800 | 1,840 | +40 | +2.2% | 41 |
| 2010/06/21 | 1,780 | 1,800 | 1,780 | 1,800 | - | - | 11 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 1,830 | 1,830 | 1,750 | 1,755 | -95 | -5.1% | 28 |
| 2010/06/16 | 1,742 | 1,850 | 1,740 | 1,850 | +110 | +6.3% | 89 |
| 2010/06/15 | 1,761 | 1,761 | 1,740 | 1,740 | -24 | -1.4% | 26 |
| 2010/06/14 | 1,765 | 1,765 | 1,700 | 1,764 | +4 | +0.2% | 78 |
| 2010/06/11 | 1,757 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 30 |
| 2010/06/10 | 1,740 | 1,755 | 1,720 | 1,755 | +15 | +0.9% | 20 |
| 2010/06/09 | 1,735 | 1,740 | 1,735 | 1,740 | +2 | +0.1% | 60 |
| 2010/06/08 | 1,690 | 1,738 | 1,683 | 1,738 | +52 | +3.1% | 44 |
| 2010/06/07 | 1,710 | 1,710 | 1,686 | 1,686 | -24 | -1.4% | 59 |
| 2010/06/04 | 1,710 | 1,735 | 1,710 | 1,710 | +10 | +0.6% | 59 |
| 2010/06/03 | 1,739 | 1,739 | 1,700 | 1,700 | -35 | -2% | 48 |
| 2010/06/02 | 1,745 | 1,745 | 1,690 | 1,735 | +25 | +1.5% | 42 |
| 2010/06/01 | 1,743 | 1,749 | 1,686 | 1,710 | +5 | +0.3% | 33 |
| 2010/05/31 | 1,710 | 1,745 | 1,680 | 1,705 | +45 | +2.7% | 38 |
| 2010/05/28 | 1,740 | 1,740 | 1,650 | 1,660 | -64 | -3.7% | 272 |
| 2010/05/27 | 1,700 | 1,747 | 1,690 | 1,724 | +24 | +1.4% | 212 |
| 2010/05/26 | 1,700 | 1,749 | 1,700 | 1,700 | ±0 | ±0% | 26 |
| 2010/05/25 | 1,730 | 1,733 | 1,700 | 1,700 | -39 | -2.2% | 287 |
| 2010/05/24 | 1,730 | 1,739 | 1,724 | 1,739 | -6 | -0.3% | 6 |
| 2010/05/21 | 1,698 | 1,745 | 1,698 | 1,745 | -33 | -1.9% | 233 |
| 2010/05/20 | 1,713 | 1,778 | 1,704 | 1,778 | +65 | +3.8% | 78 |
| 2010/05/19 | 1,721 | 1,795 | 1,710 | 1,713 | -37 | -2.1% | 148 |
| 2010/05/18 | 1,803 | 1,809 | 1,750 | 1,750 | -50 | -2.8% | 82 |
| 2010/05/17 | 1,797 | 1,819 | 1,784 | 1,800 | -38 | -2.1% | 66 |
| 2010/05/14 | 1,839 | 1,839 | 1,782 | 1,838 | -2 | -0.1% | 75 |
| 2010/05/13 | 1,785 | 1,845 | 1,781 | 1,840 | -25 | -1.3% | 118 |
3651～
3700
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
