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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,095 | 1,095 | 1,065 | 1,086 | -9 | -0.8% | 5,900 |
| 2022/09/21 | 1,126 | 1,126 | 1,073 | 1,095 | -12 | -1.1% | 22,100 |
| 2022/09/20 | 1,142 | 1,150 | 1,100 | 1,107 | -35 | -3.1% | 30,300 |
| 2022/09/16 | 1,162 | 1,162 | 1,130 | 1,142 | -20 | -1.7% | 28,200 |
| 2022/09/15 | 1,161 | 1,178 | 1,161 | 1,162 | -2 | -0.2% | 13,400 |
| 2022/09/14 | 1,130 | 1,167 | 1,130 | 1,164 | -9 | -0.8% | 24,500 |
| 2022/09/13 | 1,182 | 1,200 | 1,173 | 1,173 | -9 | -0.8% | 35,500 |
| 2022/09/12 | 1,189 | 1,190 | 1,167 | 1,182 | +12 | +1% | 34,800 |
| 2022/09/09 | 1,149 | 1,175 | 1,148 | 1,170 | +27 | +2.4% | 39,500 |
| 2022/09/08 | 1,157 | 1,157 | 1,130 | 1,143 | +12 | +1.1% | 10,900 |
| 2022/09/07 | 1,153 | 1,161 | 1,126 | 1,131 | -34 | -2.9% | 26,100 |
| 2022/09/06 | 1,170 | 1,187 | 1,146 | 1,165 | +19 | +1.7% | 25,700 |
| 2022/09/05 | 1,125 | 1,148 | 1,124 | 1,146 | +20 | +1.8% | 12,800 |
| 2022/09/02 | 1,146 | 1,146 | 1,125 | 1,126 | -29 | -2.5% | 27,900 |
| 2022/09/01 | 1,157 | 1,165 | 1,140 | 1,155 | -14 | -1.2% | 27,100 |
| 2022/08/31 | 1,156 | 1,183 | 1,154 | 1,169 | -10 | -0.8% | 16,600 |
| 2022/08/30 | 1,143 | 1,179 | 1,143 | 1,179 | +43 | +3.8% | 28,100 |
| 2022/08/29 | 1,107 | 1,150 | 1,107 | 1,136 | -8 | -0.7% | 28,800 |
| 2022/08/26 | 1,164 | 1,172 | 1,141 | 1,144 | -19 | -1.6% | 23,500 |
| 2022/08/25 | 1,157 | 1,178 | 1,131 | 1,163 | ±0 | ±0% | 50,200 |
| 2022/08/24 | 1,119 | 1,185 | 1,107 | 1,163 | +44 | +3.9% | 74,100 |
| 2022/08/23 | 1,115 | 1,135 | 1,108 | 1,119 | -12 | -1.1% | 26,300 |
| 2022/08/22 | 1,134 | 1,141 | 1,119 | 1,131 | -24 | -2.1% | 32,700 |
| 2022/08/19 | 1,171 | 1,173 | 1,153 | 1,155 | -15 | -1.3% | 18,100 |
| 2022/08/18 | 1,189 | 1,189 | 1,164 | 1,170 | -27 | -2.3% | 18,700 |
| 2022/08/17 | 1,163 | 1,197 | 1,160 | 1,197 | +27 | +2.3% | 43,500 |
| 2022/08/16 | 1,130 | 1,170 | 1,124 | 1,170 | +40 | +3.5% | 44,700 |
| 2022/08/15 | 1,127 | 1,140 | 1,122 | 1,130 | +3 | +0.3% | 24,500 |
| 2022/08/12 | 1,130 | 1,133 | 1,117 | 1,127 | +22 | +2% | 18,800 |
| 2022/08/10 | 1,121 | 1,128 | 1,099 | 1,105 | -27 | -2.4% | 33,200 |
| 2022/08/09 | 1,125 | 1,140 | 1,119 | 1,132 | +4 | +0.4% | 25,800 |
| 2022/08/08 | 1,150 | 1,150 | 1,125 | 1,128 | -31 | -2.7% | 36,000 |
| 2022/08/05 | 1,164 | 1,168 | 1,150 | 1,159 | -6 | -0.5% | 29,100 |
| 2022/08/04 | 1,209 | 1,210 | 1,161 | 1,165 | -36 | -3% | 45,100 |
| 2022/08/03 | 1,175 | 1,204 | 1,170 | 1,201 | +26 | +2.2% | 31,800 |
| 2022/08/02 | 1,187 | 1,192 | 1,158 | 1,175 | -13 | -1.1% | 33,500 |
| 2022/08/01 | 1,189 | 1,189 | 1,165 | 1,188 | +7 | +0.6% | 27,100 |
| 2022/07/29 | 1,211 | 1,234 | 1,173 | 1,181 | -38 | -3.1% | 92,400 |
| 2022/07/28 | 1,160 | 1,222 | 1,159 | 1,219 | +67 | +5.8% | 154,200 |
| 2022/07/27 | 1,132 | 1,152 | 1,118 | 1,152 | +5 | +0.4% | 38,000 |
| 2022/07/26 | 1,126 | 1,148 | 1,112 | 1,147 | +11 | +1% | 36,600 |
| 2022/07/25 | 1,153 | 1,165 | 1,125 | 1,136 | -29 | -2.5% | 45,600 |
| 2022/07/22 | 1,200 | 1,200 | 1,147 | 1,165 | -41 | -3.4% | 103,400 |
| 2022/07/21 | 1,230 | 1,252 | 1,191 | 1,206 | -36 | -2.9% | 117,300 |
| 2022/07/20 | 1,130 | 1,249 | 1,117 | 1,242 | +129 | +11.6% | 260,900 |
| 2022/07/19 | 1,100 | 1,192 | 1,086 | 1,113 | +53 | +5% | 443,600 |
| 2022/07/15 | 1,049 | 1,073 | 1,040 | 1,060 | +7 | +0.7% | 44,500 |
| 2022/07/14 | 1,059 | 1,060 | 1,042 | 1,053 | -5 | -0.5% | 19,900 |
| 2022/07/13 | 1,047 | 1,066 | 1,047 | 1,058 | +8 | +0.8% | 22,700 |
| 2022/07/12 | 1,087 | 1,087 | 1,050 | 1,050 | -41 | -3.8% | 44,400 |
701～
750
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 | 62,200円 | +39.6% | +305.4% | 0.00% | 24.01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 | 29,400円 | -6.3% | - | 0.00% | 42.00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 | 199,600円 | +1.7% | +1.7% | 3.76% | 10.62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
