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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,381 | 1,382 | 1,372 | 1,379 | +8 | +0.6% | 28,100 |
| 2017/12/29 | 1,377 | 1,380 | 1,360 | 1,371 | -7 | -0.5% | 30,100 |
| 2017/12/28 | 1,362 | 1,380 | 1,359 | 1,378 | +19 | +1.4% | 44,200 |
| 2017/12/27 | 1,320 | 1,378 | 1,320 | 1,359 | +44 | +3.3% | 83,700 |
| 2017/12/26 | 1,311 | 1,317 | 1,305 | 1,315 | +2 | +0.2% | 132,800 |
| 2017/12/25 | 1,338 | 1,348 | 1,313 | 1,313 | -24 | -1.8% | 126,300 |
| 2017/12/22 | 1,350 | 1,350 | 1,326 | 1,337 | -15 | -1.1% | 142,200 |
| 2017/12/21 | 1,378 | 1,386 | 1,350 | 1,352 | -31 | -2.2% | 86,800 |
| 2017/12/20 | 1,398 | 1,400 | 1,381 | 1,383 | -19 | -1.4% | 76,900 |
| 2017/12/19 | 1,405 | 1,410 | 1,399 | 1,402 | -5 | -0.4% | 62,700 |
| 2017/12/18 | 1,415 | 1,425 | 1,401 | 1,407 | -8 | -0.6% | 60,000 |
| 2017/12/15 | 1,431 | 1,437 | 1,414 | 1,415 | -19 | -1.3% | 46,200 |
| 2017/12/14 | 1,435 | 1,449 | 1,431 | 1,434 | -8 | -0.6% | 39,600 |
| 2017/12/13 | 1,462 | 1,470 | 1,430 | 1,442 | -21 | -1.4% | 51,000 |
| 2017/12/12 | 1,494 | 1,495 | 1,460 | 1,463 | -27 | -1.8% | 51,700 |
| 2017/12/11 | 1,491 | 1,509 | 1,480 | 1,490 | +10 | +0.7% | 26,500 |
| 2017/12/08 | 1,468 | 1,480 | 1,462 | 1,480 | +13 | +0.9% | 41,800 |
| 2017/12/07 | 1,459 | 1,478 | 1,459 | 1,467 | ±0 | ±0% | 26,300 |
| 2017/12/06 | 1,470 | 1,483 | 1,446 | 1,467 | -15 | -1% | 45,000 |
| 2017/12/05 | 1,465 | 1,495 | 1,459 | 1,482 | -18 | -1.2% | 51,000 |
| 2017/12/04 | 1,540 | 1,552 | 1,500 | 1,500 | +6 | +0.4% | 118,100 |
| 2017/12/01 | 1,505 | 1,514 | 1,475 | 1,494 | +32 | +2.2% | 89,300 |
| 2017/11/30 | 1,472 | 1,487 | 1,455 | 1,462 | -8 | -0.5% | 46,400 |
| 2017/11/29 | 1,500 | 1,507 | 1,453 | 1,470 | -25 | -1.7% | 75,800 |
| 2017/11/28 | 1,515 | 1,555 | 1,476 | 1,495 | +27 | +1.8% | 191,200 |
| 2017/11/27 | 1,455 | 1,487 | 1,455 | 1,468 | +15 | +1% | 33,200 |
| 2017/11/24 | 1,424 | 1,465 | 1,424 | 1,453 | +29 | +2% | 40,400 |
| 2017/11/22 | 1,424 | 1,433 | 1,420 | 1,424 | ±0 | ±0% | 28,000 |
| 2017/11/21 | 1,429 | 1,445 | 1,424 | 1,424 | -22 | -1.5% | 50,800 |
| 2017/11/20 | 1,431 | 1,458 | 1,424 | 1,446 | +6 | +0.4% | 33,900 |
| 2017/11/17 | 1,475 | 1,475 | 1,440 | 1,440 | +7 | +0.5% | 25,700 |
| 2017/11/16 | 1,480 | 1,493 | 1,411 | 1,433 | +33 | +2.4% | 90,200 |
| 2017/11/15 | 1,437 | 1,450 | 1,398 | 1,400 | -43 | -3% | 59,100 |
| 2017/11/14 | 1,473 | 1,481 | 1,443 | 1,443 | -32 | -2.2% | 53,000 |
| 2017/11/13 | 1,486 | 1,490 | 1,472 | 1,475 | -12 | -0.8% | 24,000 |
| 2017/11/10 | 1,500 | 1,500 | 1,475 | 1,487 | -23 | -1.5% | 34,300 |
| 2017/11/09 | 1,465 | 1,585 | 1,465 | 1,510 | +53 | +3.6% | 258,500 |
| 2017/11/08 | 1,456 | 1,463 | 1,450 | 1,457 | +6 | +0.4% | 38,500 |
| 2017/11/07 | 1,435 | 1,473 | 1,435 | 1,451 | +16 | +1.1% | 39,400 |
| 2017/11/06 | 1,454 | 1,460 | 1,435 | 1,435 | -24 | -1.6% | 51,300 |
| 2017/11/02 | 1,472 | 1,484 | 1,443 | 1,459 | -22 | -1.5% | 80,500 |
| 2017/11/01 | 1,480 | 1,506 | 1,476 | 1,481 | -17 | -1.1% | 67,200 |
| 2017/10/31 | 1,533 | 1,548 | 1,496 | 1,498 | -61 | -3.9% | 83,900 |
| 2017/10/30 | 1,490 | 1,576 | 1,482 | 1,559 | +91 | +6.2% | 160,900 |
| 2017/10/27 | 1,461 | 1,506 | 1,454 | 1,468 | +4 | +0.3% | 92,900 |
| 2017/10/26 | 1,500 | 1,501 | 1,454 | 1,464 | -37 | -2.5% | 95,700 |
| 2017/10/25 | 1,545 | 1,546 | 1,501 | 1,501 | -41 | -2.7% | 161,400 |
| 2017/10/24 | 1,550 | 1,609 | 1,530 | 1,542 | -31 | -2% | 160,800 |
| 2017/10/23 | 1,585 | 1,595 | 1,519 | 1,573 | -62 | -3.8% | 400,000 |
| 2017/10/20 | 1,701 | 1,783 | 1,599 | 1,635 | +36 | +2.3% | 2,397,600 |
1851～
1900
件表示中 / 2371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 | 62,100円 | +39.6% | +305.4% | 0.00% | 23.98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 |
| イトクロ | 29,300円 | -6.3% | - | 0.00% | 41.85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 |
| ウチヤマＨＤ | 30,700円 | +1.8% | +10.4% | 3.26% | 21.90倍 | 0.42倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| Ｉスペース | 93,000円 | +13.8% | +53.1% | 3.23% | 14.60倍 | 1.04倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| 翻訳センター | 199,900円 | +1.7% | +1.7% | 3.75% | 10.63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 |
市場注目の銘柄
チャート関連のコラム
