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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2021/12/15 | 1,410 | 1,420 | 1,295 | 1,306 | -121 | -8.5% | 636,300 |
| 2021/12/14 | 1,414 | 1,580 | 1,391 | 1,427 | +2 | +0.1% | 1,537,500 |
| 2021/12/13 | 1,381 | 1,434 | 1,349 | 1,425 | +94 | +7.1% | 429,500 |
| 2021/12/10 | 1,341 | 1,369 | 1,316 | 1,331 | -16 | -1.2% | 280,400 |
| 2021/12/09 | 1,371 | 1,475 | 1,340 | 1,347 | -8 | -0.6% | 963,400 |
| 2021/12/08 | 1,340 | 1,365 | 1,300 | 1,355 | +20 | +1.5% | 423,800 |
| 2021/12/07 | 1,250 | 1,340 | 1,223 | 1,335 | +134 | +11.2% | 710,700 |
| 2021/12/06 | 1,139 | 1,212 | 1,125 | 1,201 | +86 | +7.7% | 313,500 |
| 2021/12/03 | 1,091 | 1,122 | 1,065 | 1,115 | +54 | +5.1% | 180,300 |
| 2021/12/02 | 1,118 | 1,157 | 1,061 | 1,061 | -91 | -7.9% | 258,600 |
| 2021/12/01 | 1,238 | 1,258 | 1,144 | 1,152 | +28 | +2.5% | 623,800 |
851～
900
件表示中 / 2372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% | 24.02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 |
| グローキッズ | 71,900円 | -2.5% | +12.2% | 5.56% | 11.39倍 | 0.86倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| エプコ | 73,100円 | +16.5% | +20.4% | 4.38% | 13.30倍 | 1.41倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| 翻訳センター | 200,000円 | +1.7% | +1.7% | 3.75% | 10.64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 |
| イトクロ | 29,300円 | -6.3% | - | 0.00% | 41.86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 |
市場注目の銘柄
チャート関連のコラム
