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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 976 | 983 | 946 | 947 | -39 | -4% | 69,200 |
| 2022/03/01 | 967 | 995 | 965 | 986 | +32 | +3.4% | 86,000 |
| 2022/02/28 | 950 | 965 | 935 | 954 | -1 | -0.1% | 37,300 |
| 2022/02/25 | 939 | 961 | 926 | 955 | +16 | +1.7% | 81,200 |
| 2022/02/24 | 946 | 976 | 935 | 939 | -21 | -2.2% | 59,600 |
| 2022/02/22 | 931 | 960 | 926 | 960 | +20 | +2.1% | 70,800 |
| 2022/02/21 | 954 | 957 | 940 | 940 | -44 | -4.5% | 47,000 |
| 2022/02/18 | 940 | 987 | 934 | 984 | +34 | +3.6% | 67,500 |
| 2022/02/17 | 954 | 955 | 940 | 950 | -4 | -0.4% | 58,200 |
| 2022/02/16 | 975 | 980 | 953 | 954 | +10 | +1.1% | 55,400 |
| 2022/02/15 | 977 | 977 | 943 | 944 | -18 | -1.9% | 68,900 |
| 2022/02/14 | 980 | 981 | 962 | 962 | -44 | -4.4% | 63,100 |
| 2022/02/10 | 1,017 | 1,035 | 994 | 1,006 | +5 | +0.5% | 43,000 |
| 2022/02/09 | 995 | 1,009 | 987 | 1,001 | +11 | +1.1% | 51,300 |
| 2022/02/08 | 1,000 | 1,016 | 986 | 990 | -9 | -0.9% | 60,300 |
| 2022/02/07 | 1,039 | 1,039 | 998 | 999 | -32 | -3.1% | 48,500 |
| 2022/02/04 | 1,009 | 1,036 | 997 | 1,031 | +5 | +0.5% | 64,400 |
| 2022/02/03 | 1,035 | 1,053 | 1,025 | 1,026 | -35 | -3.3% | 72,800 |
| 2022/02/02 | 1,037 | 1,069 | 1,034 | 1,061 | +49 | +4.8% | 80,400 |
| 2022/02/01 | 1,035 | 1,060 | 1,008 | 1,012 | +7 | +0.7% | 112,000 |
| 2022/01/31 | 980 | 1,024 | 980 | 1,005 | +39 | +4% | 89,500 |
| 2022/01/28 | 974 | 992 | 948 | 966 | -7 | -0.7% | 95,700 |
| 2022/01/27 | 1,022 | 1,035 | 963 | 973 | -55 | -5.4% | 208,500 |
| 2022/01/26 | 1,012 | 1,043 | 1,012 | 1,028 | +14 | +1.4% | 86,400 |
| 2022/01/25 | 1,065 | 1,086 | 1,012 | 1,014 | -43 | -4.1% | 199,700 |
| 2022/01/24 | 1,092 | 1,097 | 1,025 | 1,057 | -49 | -4.4% | 246,800 |
| 2022/01/21 | 1,115 | 1,120 | 1,095 | 1,106 | -22 | -2% | 83,900 |
| 2022/01/20 | 1,100 | 1,142 | 1,092 | 1,128 | +23 | +2.1% | 129,500 |
| 2022/01/19 | 1,124 | 1,157 | 1,098 | 1,105 | -36 | -3.2% | 177,700 |
| 2022/01/18 | 1,209 | 1,218 | 1,136 | 1,141 | -98 | -7.9% | 251,200 |
| 2022/01/17 | 1,152 | 1,249 | 1,152 | 1,239 | +60 | +5.1% | 241,900 |
| 2022/01/14 | 1,190 | 1,198 | 1,153 | 1,179 | -47 | -3.8% | 218,200 |
| 2022/01/13 | 1,294 | 1,294 | 1,226 | 1,226 | -55 | -4.3% | 149,700 |
| 2022/01/12 | 1,310 | 1,328 | 1,274 | 1,281 | -25 | -1.9% | 128,700 |
| 2022/01/11 | 1,247 | 1,317 | 1,219 | 1,306 | +53 | +4.2% | 255,000 |
| 2022/01/07 | 1,313 | 1,335 | 1,236 | 1,253 | -43 | -3.3% | 242,700 |
| 2022/01/06 | 1,323 | 1,356 | 1,286 | 1,296 | -77 | -5.6% | 263,100 |
| 2022/01/05 | 1,471 | 1,475 | 1,354 | 1,373 | -126 | -8.4% | 356,300 |
| 2022/01/04 | 1,501 | 1,528 | 1,442 | 1,499 | +5 | +0.3% | 493,900 |
| 2021/12/30 | 1,394 | 1,515 | 1,366 | 1,494 | +100 | +7.2% | 599,300 |
| 2021/12/29 | 1,323 | 1,407 | 1,309 | 1,394 | +83 | +6.3% | 308,700 |
| 2021/12/28 | 1,305 | 1,335 | 1,297 | 1,311 | +8 | +0.6% | 172,900 |
| 2021/12/27 | 1,345 | 1,345 | 1,290 | 1,303 | -45 | -3.3% | 202,500 |
| 2021/12/24 | 1,350 | 1,378 | 1,337 | 1,348 | -11 | -0.8% | 199,800 |
| 2021/12/23 | 1,380 | 1,392 | 1,337 | 1,359 | +29 | +2.2% | 301,800 |
| 2021/12/22 | 1,310 | 1,338 | 1,290 | 1,330 | +17 | +1.3% | 178,600 |
| 2021/12/21 | 1,296 | 1,329 | 1,279 | 1,313 | +35 | +2.7% | 216,200 |
| 2021/12/20 | 1,320 | 1,358 | 1,262 | 1,278 | -65 | -4.8% | 386,100 |
| 2021/12/17 | 1,353 | 1,410 | 1,315 | 1,343 | -40 | -2.9% | 439,500 |
| 2021/12/16 | 1,320 | 1,397 | 1,318 | 1,383 | +77 | +5.9% | 431,300 |
801～
850
件表示中 / 2333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 | 53,900円 | +39.6% | +305.4% | 0.00% | 20.81倍 | 3.00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 |
| フルテック | 110,200円 | +3.9% | +3.4% | 2.90% | 12.59倍 | 0.88倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ＷＯＬＶＥＳ | 74,000円 | +11.0% | +11.0% | 0.00% | 9.86倍 | 2.41倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ケア２１ | 39,400円 | +5.7% | - | 4.31% | 21.29倍 | 1.13倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| 翻訳センター | 173,000円 | +1.7% | +1.7% | 4.34% | 9.20倍 | 0.86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
