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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,606 | 1,612 | 1,600 | 1,602 | -1 | -0.1% | 28,200 |
| 2017/08/04 | 1,604 | 1,610 | 1,600 | 1,603 | -3 | -0.2% | 41,700 |
| 2017/08/03 | 1,620 | 1,620 | 1,606 | 1,606 | -13 | -0.8% | 18,900 |
| 2017/08/02 | 1,605 | 1,630 | 1,605 | 1,619 | +16 | +1% | 25,400 |
| 2017/08/01 | 1,623 | 1,631 | 1,603 | 1,603 | -18 | -1.1% | 46,800 |
| 2017/07/31 | 1,650 | 1,650 | 1,620 | 1,621 | -29 | -1.8% | 51,700 |
| 2017/07/28 | 1,659 | 1,660 | 1,650 | 1,650 | -9 | -0.5% | 39,400 |
| 2017/07/27 | 1,655 | 1,662 | 1,653 | 1,659 | -9 | -0.5% | 45,900 |
| 2017/07/26 | 1,678 | 1,683 | 1,665 | 1,668 | -8 | -0.5% | 40,400 |
| 2017/07/25 | 1,682 | 1,712 | 1,676 | 1,676 | -14 | -0.8% | 51,200 |
| 2017/07/24 | 1,700 | 1,703 | 1,688 | 1,690 | -11 | -0.6% | 35,100 |
| 2017/07/21 | 1,702 | 1,706 | 1,700 | 1,701 | -6 | -0.4% | 31,700 |
| 2017/07/20 | 1,710 | 1,717 | 1,705 | 1,707 | -1 | -0.1% | 31,600 |
| 2017/07/19 | 1,723 | 1,723 | 1,696 | 1,708 | +8 | +0.5% | 33,300 |
| 2017/07/18 | 1,670 | 1,700 | 1,655 | 1,700 | -71 | -4% | 143,400 |
| 2017/07/14 | 1,759 | 1,777 | 1,747 | 1,771 | +9 | +0.5% | 59,800 |
| 2017/07/13 | 1,767 | 1,779 | 1,752 | 1,762 | -5 | -0.3% | 49,000 |
| 2017/07/12 | 1,742 | 1,767 | 1,739 | 1,767 | +25 | +1.4% | 51,300 |
| 2017/07/11 | 1,725 | 1,746 | 1,725 | 1,742 | +18 | +1% | 71,600 |
| 2017/07/10 | 1,716 | 1,727 | 1,716 | 1,724 | +13 | +0.8% | 37,600 |
| 2017/07/07 | 1,715 | 1,717 | 1,710 | 1,711 | -8 | -0.5% | 40,000 |
| 2017/07/06 | 1,719 | 1,727 | 1,713 | 1,719 | ±0 | ±0% | 28,400 |
| 2017/07/05 | 1,741 | 1,743 | 1,710 | 1,719 | -22 | -1.3% | 83,200 |
| 2017/07/04 | 1,765 | 1,765 | 1,740 | 1,741 | -25 | -1.4% | 67,900 |
| 2017/07/03 | 1,774 | 1,780 | 1,765 | 1,766 | -2 | -0.1% | 26,500 |
| 2017/06/30 | 1,771 | 1,780 | 1,765 | 1,768 | -20 | -1.1% | 54,900 |
| 2017/06/29 | 1,790 | 1,802 | 1,787 | 1,788 | +2 | +0.1% | 30,100 |
| 2017/06/28 | 1,817 | 1,832 | 1,786 | 1,786 | -30 | -1.7% | 44,600 |
| 2017/06/27 | 1,842 | 1,850 | 1,809 | 1,816 | -11 | -0.6% | 44,300 |
| 2017/06/26 | 1,775 | 1,827 | 1,775 | 1,827 | +55 | +3.1% | 69,700 |
| 2017/06/23 | 1,775 | 1,782 | 1,770 | 1,772 | -3 | -0.2% | 44,200 |
| 2017/06/22 | 1,791 | 1,791 | 1,775 | 1,775 | +1 | +0.1% | 36,100 |
| 2017/06/21 | 1,785 | 1,787 | 1,771 | 1,774 | -8 | -0.4% | 40,100 |
| 2017/06/20 | 1,800 | 1,805 | 1,780 | 1,782 | -8 | -0.4% | 36,700 |
| 2017/06/19 | 1,775 | 1,795 | 1,764 | 1,790 | +28 | +1.6% | 30,900 |
| 2017/06/16 | 1,793 | 1,799 | 1,761 | 1,762 | -30 | -1.7% | 43,300 |
| 2017/06/15 | 1,800 | 1,803 | 1,784 | 1,792 | -15 | -0.8% | 41,600 |
| 2017/06/14 | 1,827 | 1,830 | 1,801 | 1,807 | +4 | +0.2% | 30,100 |
| 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 |
1951～
2000
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 | 61,900円 | +39.6% | +305.4% | 0.00% | 23.90倍 | 3.44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 | 29,700円 | -6.3% | - | 0.00% | 42.43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 | 93,600円 | +13.8% | +53.1% | 3.21% | 14.69倍 | 1.05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 | 199,600円 | +1.7% | +1.7% | 3.76% | 10.62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
