メタリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,087 | 1,095 | 1,066 | 1,067 | -11 | -1% | 47,000 |
| 2024/05/17 | 1,063 | 1,088 | 1,060 | 1,078 | +10 | +0.9% | 38,300 |
| 2024/05/16 | 1,078 | 1,087 | 1,056 | 1,068 | ±0 | ±0% | 53,400 |
| 2024/05/15 | 1,100 | 1,107 | 1,068 | 1,068 | -20 | -1.8% | 78,000 |
| 2024/05/14 | 1,100 | 1,105 | 1,077 | 1,088 | -7 | -0.6% | 50,400 |
| 2024/05/13 | 1,096 | 1,108 | 1,076 | 1,095 | +12 | +1.1% | 66,700 |
| 2024/05/10 | 1,088 | 1,100 | 1,071 | 1,083 | -3 | -0.3% | 69,000 |
| 2024/05/09 | 1,085 | 1,109 | 1,066 | 1,086 | +12 | +1.1% | 107,800 |
| 2024/05/08 | 1,092 | 1,109 | 1,071 | 1,074 | ±0 | ±0% | 154,100 |
| 2024/05/07 | 1,028 | 1,075 | 1,025 | 1,074 | +64 | +6.3% | 138,500 |
| 2024/05/02 | 991 | 1,012 | 977 | 1,010 | +19 | +1.9% | 62,200 |
| 2024/05/01 | 995 | 1,004 | 978 | 991 | +2 | +0.2% | 66,100 |
| 2024/04/30 | 980 | 1,006 | 974 | 989 | +24 | +2.5% | 94,600 |
| 2024/04/26 | 960 | 974 | 950 | 965 | +5 | +0.5% | 85,200 |
| 2024/04/25 | 1,003 | 1,003 | 960 | 960 | -46 | -4.6% | 162,900 |
| 2024/04/24 | 1,020 | 1,027 | 1,006 | 1,006 | +5 | +0.5% | 71,300 |
| 2024/04/23 | 1,019 | 1,029 | 998 | 1,001 | -10 | -1% | 91,500 |
| 2024/04/22 | 1,027 | 1,030 | 992 | 1,011 | -5 | -0.5% | 128,700 |
| 2024/04/19 | 1,062 | 1,070 | 1,012 | 1,016 | -53 | -5% | 202,900 |
| 2024/04/18 | 1,053 | 1,103 | 1,040 | 1,069 | +16 | +1.5% | 170,500 |
| 2024/04/17 | 1,082 | 1,114 | 1,030 | 1,053 | -27 | -2.5% | 292,800 |
| 2024/04/16 | 1,115 | 1,151 | 1,057 | 1,080 | -275 | -20.3% | 870,100 |
| 2024/04/15 | 1,334 | 1,363 | 1,328 | 1,355 | -3 | -0.2% | 101,500 |
| 2024/04/12 | 1,351 | 1,358 | 1,336 | 1,358 | +18 | +1.3% | 57,700 |
| 2024/04/11 | 1,355 | 1,358 | 1,336 | 1,340 | -31 | -2.3% | 70,900 |
| 2024/04/10 | 1,400 | 1,413 | 1,371 | 1,371 | -17 | -1.2% | 138,100 |
| 2024/04/09 | 1,371 | 1,409 | 1,362 | 1,388 | +28 | +2.1% | 125,200 |
| 2024/04/08 | 1,366 | 1,377 | 1,359 | 1,360 | -8 | -0.6% | 49,700 |
| 2024/04/05 | 1,340 | 1,376 | 1,334 | 1,368 | -3 | -0.2% | 81,300 |
| 2024/04/04 | 1,405 | 1,406 | 1,365 | 1,371 | -9 | -0.7% | 100,800 |
| 2024/04/03 | 1,376 | 1,404 | 1,375 | 1,380 | -18 | -1.3% | 104,700 |
| 2024/04/02 | 1,456 | 1,457 | 1,396 | 1,398 | -54 | -3.7% | 127,500 |
| 2024/04/01 | 1,510 | 1,515 | 1,452 | 1,452 | -47 | -3.1% | 79,000 |
| 2024/03/29 | 1,451 | 1,502 | 1,451 | 1,499 | +38 | +2.6% | 73,000 |
| 2024/03/28 | 1,470 | 1,488 | 1,455 | 1,461 | +3 | +0.2% | 89,200 |
| 2024/03/27 | 1,451 | 1,471 | 1,436 | 1,458 | -2 | -0.1% | 73,100 |
| 2024/03/26 | 1,480 | 1,481 | 1,453 | 1,460 | -30 | -2% | 90,600 |
| 2024/03/25 | 1,503 | 1,515 | 1,482 | 1,490 | -40 | -2.6% | 110,500 |
| 2024/03/22 | 1,572 | 1,576 | 1,510 | 1,530 | -2 | -0.1% | 194,800 |
| 2024/03/21 | 1,503 | 1,546 | 1,500 | 1,532 | +34 | +2.3% | 137,800 |
| 2024/03/19 | 1,524 | 1,525 | 1,467 | 1,498 | -21 | -1.4% | 191,200 |
| 2024/03/18 | 1,460 | 1,524 | 1,460 | 1,519 | +54 | +3.7% | 173,800 |
| 2024/03/15 | 1,444 | 1,471 | 1,431 | 1,465 | ±0 | ±0% | 125,000 |
| 2024/03/14 | 1,523 | 1,523 | 1,460 | 1,465 | -80 | -5.2% | 197,300 |
| 2024/03/13 | 1,554 | 1,577 | 1,510 | 1,545 | +10 | +0.7% | 256,800 |
| 2024/03/12 | 1,429 | 1,538 | 1,428 | 1,535 | +78 | +5.4% | 201,600 |
| 2024/03/11 | 1,479 | 1,498 | 1,427 | 1,457 | -73 | -4.8% | 309,000 |
| 2024/03/08 | 1,598 | 1,602 | 1,514 | 1,530 | -73 | -4.6% | 497,900 |
| 2024/03/07 | 1,700 | 1,740 | 1,570 | 1,603 | +59 | +3.8% | 1,117,200 |
| 2024/03/06 | 1,523 | 1,553 | 1,454 | 1,544 | -49 | -3.1% | 596,500 |
1～
50
件表示中 / 2075件
類似銘柄と比較する
現在ご覧いただいている「メタリアル」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 |
|---|---|---|---|---|---|---|---|---|
| メタリアル | 106,700円 | +18.4% | -50.2% | 0.00% | 57.46倍 | 7.01倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| ウェルネット | 59,900円 | +7.8% | +23.0% | 3.51% | 14.33倍 | 1.45倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ライドオンＥＸ | 106,500円 | -3.4% | +10.8% | 1.41% | 14.65倍 | 1.43倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アミタＨＤ | 64,500円 | +6.0% | +13.0% | 0.62% | 30.51倍 | 5.01倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| 日エコシステム | 394,000円 | +20.5% | +22.5% | 1.32% | 20.44倍 | 2.24倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
