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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 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 |
| 2021/10/04 | 1,300 | 1,309 | 1,278 | 1,283 | -26 | -2% | 114,100 |
| 2021/10/01 | 1,320 | 1,331 | 1,301 | 1,309 | -25 | -1.9% | 97,000 |
| 2021/09/30 | 1,330 | 1,345 | 1,320 | 1,334 | -9 | -0.7% | 41,700 |
| 2021/09/29 | 1,326 | 1,345 | 1,314 | 1,343 | -6 | -0.4% | 58,500 |
| 2021/09/28 | 1,369 | 1,369 | 1,338 | 1,349 | -31 | -2.2% | 69,300 |
| 2021/09/27 | 1,375 | 1,383 | 1,359 | 1,380 | +4 | +0.3% | 84,300 |
| 2021/09/24 | 1,351 | 1,378 | 1,345 | 1,376 | +51 | +3.8% | 96,200 |
| 2021/09/22 | 1,337 | 1,352 | 1,324 | 1,325 | -28 | -2.1% | 87,700 |
| 2021/09/21 | 1,334 | 1,360 | 1,322 | 1,353 | -17 | -1.2% | 60,600 |
| 2021/09/17 | 1,338 | 1,373 | 1,336 | 1,370 | +23 | +1.7% | 68,300 |
| 2021/09/16 | 1,382 | 1,383 | 1,336 | 1,347 | -44 | -3.2% | 112,200 |
901～
950
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
