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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,806 | 1,807 | 1,800 | 1,803 | -9 | -0.5% | 33,300 |
| 2017/06/12 | 1,812 | 1,819 | 1,805 | 1,812 | +1 | +0.1% | 27,000 |
| 2017/06/09 | 1,833 | 1,833 | 1,807 | 1,811 | +4 | +0.2% | 40,100 |
| 2017/06/08 | 1,819 | 1,825 | 1,807 | 1,807 | -12 | -0.7% | 35,000 |
| 2017/06/07 | 1,808 | 1,829 | 1,808 | 1,819 | +6 | +0.3% | 24,700 |
| 2017/06/06 | 1,834 | 1,860 | 1,808 | 1,813 | -26 | -1.4% | 58,300 |
| 2017/06/05 | 1,870 | 1,876 | 1,831 | 1,839 | -7 | -0.4% | 58,600 |
| 2017/06/02 | 1,880 | 1,885 | 1,845 | 1,846 | -39 | -2.1% | 94,000 |
| 2017/06/01 | 1,842 | 1,887 | 1,830 | 1,885 | +77 | +4.3% | 146,300 |
| 2017/05/31 | 1,821 | 1,824 | 1,805 | 1,808 | -13 | -0.7% | 40,400 |
| 2017/05/30 | 1,830 | 1,845 | 1,821 | 1,821 | -8 | -0.4% | 51,800 |
| 2017/05/29 | 1,823 | 1,888 | 1,822 | 1,829 | +6 | +0.3% | 83,800 |
| 2017/05/26 | 1,840 | 1,850 | 1,823 | 1,823 | -27 | -1.5% | 36,900 |
| 2017/05/25 | 1,861 | 1,867 | 1,836 | 1,850 | -4 | -0.2% | 54,300 |
| 2017/05/24 | 1,834 | 1,854 | 1,820 | 1,854 | +45 | +2.5% | 71,300 |
| 2017/05/23 | 1,846 | 1,855 | 1,808 | 1,809 | -16 | -0.9% | 81,500 |
| 2017/05/22 | 1,752 | 1,826 | 1,752 | 1,825 | +97 | +5.6% | 70,900 |
| 2017/05/19 | 1,725 | 1,743 | 1,725 | 1,728 | +5 | +0.3% | 36,300 |
| 2017/05/18 | 1,725 | 1,748 | 1,722 | 1,723 | -54 | -3% | 48,600 |
| 2017/05/17 | 1,795 | 1,800 | 1,776 | 1,777 | -21 | -1.2% | 36,800 |
| 2017/05/16 | 1,810 | 1,816 | 1,795 | 1,798 | -4 | -0.2% | 31,400 |
| 2017/05/15 | 1,800 | 1,806 | 1,796 | 1,802 | -6 | -0.3% | 26,400 |
| 2017/05/12 | 1,851 | 1,852 | 1,807 | 1,808 | -43 | -2.3% | 52,200 |
| 2017/05/11 | 1,872 | 1,876 | 1,850 | 1,851 | -15 | -0.8% | 52,000 |
| 2017/05/10 | 1,850 | 1,866 | 1,848 | 1,866 | +26 | +1.4% | 58,500 |
| 2017/05/09 | 1,840 | 1,853 | 1,835 | 1,840 | -5 | -0.3% | 38,600 |
| 2017/05/08 | 1,840 | 1,845 | 1,826 | 1,845 | +25 | +1.4% | 38,100 |
| 2017/05/02 | 1,820 | 1,826 | 1,772 | 1,820 | -9 | -0.5% | 77,800 |
| 2017/05/01 | 1,853 | 1,859 | 1,820 | 1,829 | -23 | -1.2% | 46,900 |
| 2017/04/28 | 1,869 | 1,880 | 1,851 | 1,852 | +1 | +0.1% | 39,600 |
| 2017/04/27 | 1,852 | 1,861 | 1,831 | 1,851 | +1 | +0.1% | 43,300 |
| 2017/04/26 | 1,860 | 1,870 | 1,850 | 1,850 | +28 | +1.5% | 51,900 |
| 2017/04/25 | 1,810 | 1,835 | 1,808 | 1,822 | +13 | +0.7% | 32,600 |
| 2017/04/24 | 1,830 | 1,837 | 1,793 | 1,809 | -17 | -0.9% | 50,300 |
| 2017/04/21 | 1,832 | 1,850 | 1,813 | 1,826 | +1 | +0.1% | 56,700 |
| 2017/04/20 | 1,795 | 1,825 | 1,795 | 1,825 | +33 | +1.8% | 53,600 |
| 2017/04/19 | 1,752 | 1,798 | 1,752 | 1,792 | +36 | +2.1% | 47,800 |
| 2017/04/18 | 1,750 | 1,785 | 1,745 | 1,756 | +57 | +3.4% | 82,100 |
| 2017/04/17 | 1,662 | 1,712 | 1,650 | 1,699 | -9 | -0.5% | 112,100 |
| 2017/04/14 | 1,715 | 1,729 | 1,680 | 1,708 | -16 | -0.9% | 82,400 |
| 2017/04/13 | 1,613 | 1,740 | 1,601 | 1,724 | +61 | +3.7% | 114,400 |
| 2017/04/12 | 1,742 | 1,747 | 1,650 | 1,663 | -120 | -6.7% | 144,500 |
| 2017/04/11 | 1,825 | 1,829 | 1,783 | 1,783 | -56 | -3% | 57,000 |
| 2017/04/10 | 1,845 | 1,858 | 1,834 | 1,839 | +15 | +0.8% | 37,100 |
| 2017/04/07 | 1,813 | 1,852 | 1,784 | 1,824 | +19 | +1.1% | 64,600 |
| 2017/04/06 | 1,865 | 1,898 | 1,796 | 1,805 | -94 | -4.9% | 115,000 |
| 2017/04/05 | 1,917 | 1,930 | 1,871 | 1,899 | -4 | -0.2% | 70,600 |
| 2017/04/04 | 1,990 | 1,991 | 1,851 | 1,903 | -95 | -4.8% | 191,700 |
| 2017/04/03 | 2,005 | 2,011 | 1,998 | 1,998 | -15 | -0.7% | 73,100 |
| 2017/03/31 | 2,020 | 2,033 | 2,011 | 2,013 | +1 | ±0% | 48,200 |
1951～
2000
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 | 53,900円 | +39.6% | +305.4% | 0.00% | 20.81倍 | 3.00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 | 110,200円 | +3.9% | +3.4% | 2.90% | 12.59倍 | 0.88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 | 74,000円 | +11.0% | +11.0% | 0.00% | 9.86倍 | 2.41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 | 173,000円 | +1.7% | +1.7% | 4.34% | 9.20倍 | 0.86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
