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 |
|---|---|---|---|---|---|---|---|
| 2020/09/08 | 3,595 | 3,630 | 3,535 | 3,625 | +75 | +2.1% | 60,000 |
| 2020/09/07 | 3,690 | 3,690 | 3,545 | 3,550 | -40 | -1.1% | 95,900 |
| 2020/09/04 | 3,560 | 3,660 | 3,560 | 3,590 | -40 | -1.1% | 118,600 |
| 2020/09/03 | 3,735 | 3,740 | 3,630 | 3,630 | +5 | +0.1% | 135,700 |
| 2020/09/02 | 3,660 | 3,710 | 3,610 | 3,625 | -50 | -1.4% | 63,300 |
| 2020/09/01 | 3,585 | 3,675 | 3,585 | 3,675 | +90 | +2.5% | 67,400 |
| 2020/08/31 | 3,575 | 3,635 | 3,575 | 3,585 | +20 | +0.6% | 96,400 |
| 2020/08/28 | 3,685 | 3,685 | 3,540 | 3,565 | -140 | -3.8% | 106,300 |
| 2020/08/27 | 3,795 | 3,845 | 3,700 | 3,705 | -65 | -1.7% | 110,100 |
| 2020/08/26 | 3,720 | 3,795 | 3,655 | 3,770 | +135 | +3.7% | 144,400 |
| 2020/08/25 | 3,700 | 3,720 | 3,625 | 3,635 | -55 | -1.5% | 69,600 |
| 2020/08/24 | 3,810 | 3,820 | 3,685 | 3,690 | -35 | -0.9% | 162,200 |
| 2020/08/21 | 3,775 | 3,780 | 3,720 | 3,725 | +20 | +0.5% | 100,800 |
| 2020/08/20 | 3,780 | 3,810 | 3,680 | 3,705 | -85 | -2.2% | 96,800 |
| 2020/08/19 | 3,680 | 3,790 | 3,650 | 3,790 | +160 | +4.4% | 167,800 |
| 2020/08/18 | 3,700 | 3,710 | 3,590 | 3,630 | -60 | -1.6% | 63,900 |
| 2020/08/17 | 3,635 | 3,725 | 3,510 | 3,690 | +90 | +2.5% | 111,400 |
| 2020/08/14 | 3,580 | 3,645 | 3,565 | 3,600 | +40 | +1.1% | 73,100 |
| 2020/08/13 | 3,460 | 3,580 | 3,460 | 3,560 | +100 | +2.9% | 91,100 |
| 2020/08/12 | 3,525 | 3,525 | 3,455 | 3,460 | -25 | -0.7% | 38,200 |
| 2020/08/11 | 3,470 | 3,545 | 3,440 | 3,485 | +65 | +1.9% | 61,000 |
| 2020/08/07 | 3,500 | 3,515 | 3,405 | 3,420 | -50 | -1.4% | 63,700 |
| 2020/08/06 | 3,530 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 49,200 |
| 2020/08/05 | 3,540 | 3,545 | 3,460 | 3,520 | +5 | +0.1% | 62,600 |
| 2020/08/04 | 3,500 | 3,565 | 3,485 | 3,515 | +55 | +1.6% | 56,800 |
| 2020/08/03 | 3,395 | 3,505 | 3,395 | 3,460 | +75 | +2.2% | 70,000 |
| 2020/07/31 | 3,450 | 3,460 | 3,380 | 3,385 | -105 | -3% | 104,900 |
| 2020/07/30 | 3,520 | 3,590 | 3,490 | 3,490 | -25 | -0.7% | 63,600 |
| 2020/07/29 | 3,555 | 3,600 | 3,505 | 3,515 | -110 | -3% | 91,600 |
| 2020/07/28 | 3,590 | 3,695 | 3,580 | 3,625 | +25 | +0.7% | 84,800 |
| 2020/07/27 | 3,645 | 3,700 | 3,595 | 3,600 | -115 | -3.1% | 110,700 |
| 2020/07/22 | 3,605 | 3,750 | 3,590 | 3,715 | +80 | +2.2% | 137,000 |
| 2020/07/21 | 3,625 | 3,745 | 3,605 | 3,635 | +80 | +2.3% | 170,500 |
| 2020/07/20 | 3,555 | 3,580 | 3,430 | 3,555 | -5 | -0.1% | 138,400 |
| 2020/07/17 | 3,655 | 3,725 | 3,560 | 3,560 | -95 | -2.6% | 167,200 |
| 2020/07/16 | 3,940 | 3,965 | 3,620 | 3,655 | -230 | -5.9% | 493,400 |
| 2020/07/15 | 3,615 | 3,920 | 3,485 | 3,885 | +215 | +5.9% | 807,500 |
| 2020/07/14 | 3,645 | 3,700 | 3,580 | 3,670 | +20 | +0.5% | 126,200 |
| 2020/07/13 | 3,620 | 3,650 | 3,565 | 3,650 | +100 | +2.8% | 89,700 |
| 2020/07/10 | 3,570 | 3,665 | 3,535 | 3,550 | -55 | -1.5% | 132,300 |
| 2020/07/09 | 3,610 | 3,630 | 3,510 | 3,605 | -40 | -1.1% | 198,800 |
| 2020/07/08 | 3,545 | 3,665 | 3,515 | 3,645 | +100 | +2.8% | 115,200 |
| 2020/07/07 | 3,460 | 3,550 | 3,445 | 3,545 | +55 | +1.6% | 109,400 |
| 2020/07/06 | 3,495 | 3,500 | 3,410 | 3,490 | +65 | +1.9% | 97,600 |
| 2020/07/03 | 3,375 | 3,495 | 3,335 | 3,425 | +90 | +2.7% | 151,800 |
| 2020/07/02 | 3,560 | 3,565 | 3,300 | 3,335 | -215 | -6.1% | 244,000 |
| 2020/07/01 | 3,615 | 3,680 | 3,535 | 3,550 | -55 | -1.5% | 121,600 |
| 2020/06/30 | 3,550 | 3,645 | 3,465 | 3,605 | +105 | +3% | 174,200 |
| 2020/06/29 | 3,600 | 3,635 | 3,435 | 3,500 | -160 | -4.4% | 233,400 |
| 2020/06/26 | 3,740 | 3,780 | 3,650 | 3,660 | -100 | -2.7% | 105,500 |
1201～
1250
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
