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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 1,119 | 1,158 | 1,107 | 1,124 | +50 | +4.7% | 185,500 |
| 2021/11/29 | 1,069 | 1,113 | 1,059 | 1,074 | -24 | -2.2% | 176,400 |
| 2021/11/26 | 1,131 | 1,139 | 1,097 | 1,098 | -42 | -3.7% | 161,600 |
| 2021/11/25 | 1,180 | 1,183 | 1,140 | 1,140 | -34 | -2.9% | 90,500 |
| 2021/11/24 | 1,190 | 1,195 | 1,160 | 1,174 | -32 | -2.7% | 93,000 |
| 2021/11/22 | 1,160 | 1,213 | 1,146 | 1,206 | +39 | +3.3% | 133,400 |
| 2021/11/19 | 1,209 | 1,227 | 1,160 | 1,167 | -53 | -4.3% | 281,700 |
| 2021/11/18 | 1,288 | 1,300 | 1,212 | 1,220 | -57 | -4.5% | 295,400 |
| 2021/11/17 | 1,315 | 1,315 | 1,253 | 1,277 | -27 | -2.1% | 362,600 |
| 2021/11/16 | 1,344 | 1,370 | 1,304 | 1,304 | -7 | -0.5% | 407,400 |
| 2021/11/15 | 1,248 | 1,323 | 1,240 | 1,311 | +71 | +5.7% | 320,900 |
| 2021/11/12 | 1,221 | 1,249 | 1,211 | 1,240 | +5 | +0.4% | 197,200 |
| 2021/11/11 | 1,240 | 1,261 | 1,213 | 1,235 | -31 | -2.4% | 358,400 |
| 2021/11/10 | 1,348 | 1,364 | 1,241 | 1,266 | -57 | -4.3% | 583,700 |
| 2021/11/09 | 1,413 | 1,466 | 1,306 | 1,323 | -120 | -8.3% | 1,350,200 |
| 2021/11/08 | 1,375 | 1,534 | 1,287 | 1,443 | +67 | +4.9% | 3,182,500 |
| 2021/11/05 | 1,390 | 1,442 | 1,280 | 1,376 | -24 | -1.7% | 1,845,200 |
| 2021/11/04 | 1,276 | 1,516 | 1,230 | 1,400 | +184 | +15.1% | 4,451,400 |
| 2021/11/02 | 1,331 | 1,347 | 1,189 | 1,216 | -53 | -4.2% | 1,623,800 |
| 2021/11/01 | 1,181 | 1,357 | 1,158 | 1,269 | +146 | +13% | 2,292,600 |
| 2021/10/29 | 1,073 | 1,289 | 1,071 | 1,123 | +51 | +4.8% | 656,800 |
| 2021/10/28 | 1,075 | 1,100 | 1,060 | 1,072 | -9 | -0.8% | 275,700 |
| 2021/10/27 | 1,107 | 1,112 | 1,081 | 1,081 | -22 | -2% | 53,200 |
| 2021/10/26 | 1,104 | 1,107 | 1,092 | 1,103 | +26 | +2.4% | 61,900 |
| 2021/10/25 | 1,124 | 1,124 | 1,075 | 1,077 | -31 | -2.8% | 78,100 |
| 2021/10/22 | 1,100 | 1,125 | 1,100 | 1,108 | +18 | +1.7% | 70,900 |
| 2021/10/21 | 1,118 | 1,141 | 1,090 | 1,090 | -33 | -2.9% | 118,800 |
| 2021/10/20 | 1,110 | 1,160 | 1,107 | 1,123 | +20 | +1.8% | 181,200 |
| 2021/10/19 | 1,066 | 1,122 | 1,055 | 1,103 | +29 | +2.7% | 185,000 |
| 2021/10/18 | 1,125 | 1,138 | 1,074 | 1,074 | -176 | -14.1% | 383,100 |
| 2021/10/15 | 1,228 | 1,257 | 1,222 | 1,250 | +23 | +1.9% | 140,000 |
| 2021/10/14 | 1,221 | 1,243 | 1,220 | 1,227 | +5 | +0.4% | 61,500 |
| 2021/10/13 | 1,230 | 1,239 | 1,220 | 1,222 | -9 | -0.7% | 55,600 |
| 2021/10/12 | 1,251 | 1,256 | 1,231 | 1,231 | -27 | -2.1% | 54,800 |
| 2021/10/11 | 1,252 | 1,265 | 1,237 | 1,258 | +4 | +0.3% | 48,400 |
| 2021/10/08 | 1,239 | 1,254 | 1,234 | 1,254 | +28 | +2.3% | 43,200 |
| 2021/10/07 | 1,224 | 1,245 | 1,217 | 1,226 | +1 | +0.1% | 58,600 |
| 2021/10/06 | 1,233 | 1,265 | 1,215 | 1,225 | -1 | -0.1% | 88,700 |
| 2021/10/05 | 1,251 | 1,259 | 1,222 | 1,226 | -57 | -4.4% | 143,800 |
851～
900
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 | 55,500円 | +39.6% | +305.4% | 0.00% | 21.43倍 | 3.09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 | 113,200円 | +3.9% | +3.4% | 2.83% | 12.93倍 | 0.90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 | 74,200円 | +11.0% | +11.0% | 0.00% | 9.89倍 | 2.42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 | 171,400円 | +1.7% | +1.7% | 4.38% | 9.11倍 | 0.85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
