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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,232 | 1,260 | 1,215 | 1,238 | +2 | +0.2% | 38,100 |
| 2022/12/06 | 1,251 | 1,260 | 1,231 | 1,236 | -32 | -2.5% | 46,200 |
| 2022/12/05 | 1,265 | 1,310 | 1,230 | 1,268 | -8 | -0.6% | 78,300 |
| 2022/12/02 | 1,253 | 1,276 | 1,253 | 1,276 | +23 | +1.8% | 34,600 |
| 2022/12/01 | 1,256 | 1,256 | 1,225 | 1,253 | +27 | +2.2% | 35,900 |
| 2022/11/30 | 1,269 | 1,269 | 1,216 | 1,226 | -37 | -2.9% | 51,900 |
| 2022/11/29 | 1,251 | 1,275 | 1,241 | 1,263 | +2 | +0.2% | 49,700 |
| 2022/11/28 | 1,321 | 1,322 | 1,260 | 1,261 | -51 | -3.9% | 100,700 |
| 2022/11/25 | 1,257 | 1,331 | 1,244 | 1,312 | +57 | +4.5% | 155,100 |
| 2022/11/24 | 1,258 | 1,293 | 1,239 | 1,255 | +19 | +1.5% | 86,100 |
| 2022/11/22 | 1,211 | 1,324 | 1,211 | 1,236 | +48 | +4% | 326,200 |
| 2022/11/21 | 1,261 | 1,263 | 1,184 | 1,188 | -87 | -6.8% | 182,300 |
| 2022/11/18 | 1,313 | 1,313 | 1,262 | 1,275 | -38 | -2.9% | 146,900 |
| 2022/11/17 | 1,309 | 1,345 | 1,280 | 1,313 | +7 | +0.5% | 245,200 |
| 2022/11/16 | 1,145 | 1,344 | 1,145 | 1,306 | +158 | +13.8% | 629,300 |
| 2022/11/15 | 1,071 | 1,148 | 1,070 | 1,148 | +77 | +7.2% | 85,400 |
| 2022/11/14 | 1,062 | 1,085 | 1,062 | 1,071 | -2 | -0.2% | 27,200 |
| 2022/11/11 | 1,100 | 1,108 | 1,071 | 1,073 | +12 | +1.1% | 30,300 |
| 2022/11/10 | 1,056 | 1,070 | 1,047 | 1,061 | +5 | +0.5% | 18,000 |
| 2022/11/09 | 1,085 | 1,100 | 1,056 | 1,056 | -4 | -0.4% | 25,500 |
| 2022/11/08 | 1,040 | 1,065 | 1,040 | 1,060 | +24 | +2.3% | 16,300 |
| 2022/11/07 | 1,048 | 1,056 | 1,034 | 1,036 | -2 | -0.2% | 10,200 |
| 2022/11/04 | 1,042 | 1,044 | 1,020 | 1,038 | -16 | -1.5% | 17,400 |
| 2022/11/02 | 1,054 | 1,065 | 1,040 | 1,054 | ±0 | ±0% | 12,900 |
| 2022/11/01 | 1,057 | 1,073 | 1,053 | 1,054 | -9 | -0.8% | 13,800 |
| 2022/10/31 | 1,079 | 1,079 | 1,054 | 1,063 | -16 | -1.5% | 18,700 |
| 2022/10/28 | 1,067 | 1,099 | 1,054 | 1,079 | ±0 | ±0% | 20,100 |
| 2022/10/27 | 1,085 | 1,090 | 1,075 | 1,079 | -15 | -1.4% | 9,100 |
| 2022/10/26 | 1,097 | 1,115 | 1,092 | 1,094 | -7 | -0.6% | 13,600 |
| 2022/10/25 | 1,082 | 1,114 | 1,072 | 1,101 | +19 | +1.8% | 37,100 |
| 2022/10/24 | 1,118 | 1,118 | 1,057 | 1,082 | -19 | -1.7% | 29,600 |
| 2022/10/21 | 1,130 | 1,130 | 1,101 | 1,101 | -34 | -3% | 27,000 |
| 2022/10/20 | 1,111 | 1,135 | 1,107 | 1,135 | +15 | +1.3% | 17,600 |
| 2022/10/19 | 1,147 | 1,160 | 1,120 | 1,120 | +18 | +1.6% | 69,000 |
| 2022/10/18 | 1,124 | 1,131 | 1,102 | 1,102 | +2 | +0.2% | 33,800 |
| 2022/10/17 | 1,134 | 1,166 | 1,093 | 1,100 | +56 | +5.4% | 160,200 |
| 2022/10/14 | 1,028 | 1,045 | 1,019 | 1,044 | +21 | +2.1% | 28,900 |
| 2022/10/13 | 1,021 | 1,023 | 1,006 | 1,023 | -4 | -0.4% | 21,600 |
| 2022/10/12 | 1,021 | 1,033 | 1,017 | 1,027 | +4 | +0.4% | 11,000 |
| 2022/10/11 | 1,051 | 1,051 | 1,005 | 1,023 | -43 | -4% | 22,400 |
| 2022/10/07 | 1,064 | 1,082 | 1,063 | 1,066 | +2 | +0.2% | 20,600 |
| 2022/10/06 | 1,054 | 1,067 | 1,050 | 1,064 | +30 | +2.9% | 18,400 |
| 2022/10/05 | 1,081 | 1,081 | 1,034 | 1,034 | -24 | -2.3% | 14,800 |
| 2022/10/04 | 1,026 | 1,058 | 1,024 | 1,058 | +42 | +4.1% | 20,800 |
| 2022/10/03 | 990 | 1,027 | 987 | 1,016 | +6 | +0.6% | 30,300 |
| 2022/09/30 | 1,002 | 1,012 | 990 | 1,010 | -8 | -0.8% | 22,000 |
| 2022/09/29 | 1,038 | 1,039 | 1,010 | 1,018 | +5 | +0.5% | 17,700 |
| 2022/09/28 | 1,034 | 1,034 | 979 | 1,013 | -16 | -1.6% | 42,600 |
| 2022/09/27 | 1,052 | 1,069 | 1,025 | 1,029 | -26 | -2.5% | 32,000 |
| 2022/09/26 | 1,060 | 1,079 | 1,053 | 1,055 | -31 | -2.9% | 23,400 |
651～
700
件表示中 / 2371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 | 62,100円 | +39.6% | +305.4% | 0.00% | 23.98倍 | 3.46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 |
| イトクロ | 29,300円 | -6.3% | - | 0.00% | 41.85倍 | 0.67倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウチヤマＨＤ | 30,700円 | +1.8% | +10.4% | 3.26% | 21.90倍 | 0.42倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| Ｉスペース | 93,000円 | +13.8% | +53.1% | 3.23% | 14.60倍 | 1.04倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| 翻訳センター | 200,200円 | +1.7% | +1.7% | 3.75% | 10.65倍 | 0.99倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
