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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 1,204 | 1,321 | 1,203 | 1,279 | +54 | +4.4% | 598,700 |
| 2023/10/16 | 1,213 | 1,284 | 1,209 | 1,225 | +132 | +12.1% | 578,000 |
| 2023/10/13 | 1,127 | 1,130 | 1,084 | 1,093 | -49 | -4.3% | 106,800 |
| 2023/10/12 | 1,137 | 1,148 | 1,130 | 1,142 | +2 | +0.2% | 79,800 |
| 2023/10/11 | 1,170 | 1,175 | 1,140 | 1,140 | -30 | -2.6% | 70,300 |
| 2023/10/10 | 1,153 | 1,170 | 1,144 | 1,170 | +33 | +2.9% | 44,900 |
| 2023/10/06 | 1,167 | 1,168 | 1,131 | 1,137 | -27 | -2.3% | 44,800 |
| 2023/10/05 | 1,141 | 1,168 | 1,141 | 1,164 | +27 | +2.4% | 57,400 |
| 2023/10/04 | 1,131 | 1,159 | 1,131 | 1,137 | -27 | -2.3% | 87,500 |
| 2023/10/03 | 1,200 | 1,206 | 1,164 | 1,164 | -43 | -3.6% | 101,800 |
| 2023/10/02 | 1,249 | 1,257 | 1,207 | 1,207 | -20 | -1.6% | 52,400 |
| 2023/09/29 | 1,241 | 1,251 | 1,225 | 1,227 | -13 | -1% | 42,600 |
| 2023/09/28 | 1,250 | 1,259 | 1,218 | 1,240 | -21 | -1.7% | 67,200 |
| 2023/09/27 | 1,237 | 1,269 | 1,232 | 1,261 | +3 | +0.2% | 48,600 |
| 2023/09/26 | 1,288 | 1,295 | 1,254 | 1,258 | -27 | -2.1% | 83,100 |
| 2023/09/25 | 1,234 | 1,289 | 1,234 | 1,285 | +36 | +2.9% | 109,100 |
| 2023/09/22 | 1,214 | 1,261 | 1,210 | 1,249 | +13 | +1.1% | 65,600 |
| 2023/09/21 | 1,253 | 1,253 | 1,220 | 1,236 | -27 | -2.1% | 105,000 |
| 2023/09/20 | 1,279 | 1,288 | 1,255 | 1,263 | -18 | -1.4% | 53,500 |
| 2023/09/19 | 1,313 | 1,313 | 1,277 | 1,281 | -38 | -2.9% | 81,600 |
| 2023/09/15 | 1,325 | 1,337 | 1,308 | 1,319 | +3 | +0.2% | 84,700 |
| 2023/09/14 | 1,315 | 1,326 | 1,303 | 1,316 | -10 | -0.8% | 86,000 |
| 2023/09/13 | 1,341 | 1,347 | 1,326 | 1,326 | -24 | -1.8% | 71,200 |
| 2023/09/12 | 1,369 | 1,390 | 1,346 | 1,350 | -20 | -1.5% | 60,800 |
| 2023/09/11 | 1,400 | 1,402 | 1,369 | 1,370 | -30 | -2.1% | 53,000 |
| 2023/09/08 | 1,398 | 1,415 | 1,385 | 1,400 | -10 | -0.7% | 67,600 |
| 2023/09/07 | 1,455 | 1,455 | 1,405 | 1,410 | -46 | -3.2% | 84,400 |
| 2023/09/06 | 1,455 | 1,473 | 1,441 | 1,456 | -6 | -0.4% | 98,200 |
| 2023/09/05 | 1,457 | 1,474 | 1,439 | 1,462 | +33 | +2.3% | 70,600 |
| 2023/09/04 | 1,432 | 1,447 | 1,417 | 1,429 | ±0 | ±0% | 59,600 |
| 2023/09/01 | 1,403 | 1,430 | 1,395 | 1,429 | +2 | +0.1% | 49,100 |
| 2023/08/31 | 1,441 | 1,460 | 1,422 | 1,427 | -10 | -0.7% | 57,700 |
| 2023/08/30 | 1,475 | 1,477 | 1,435 | 1,437 | -19 | -1.3% | 71,500 |
| 2023/08/29 | 1,450 | 1,470 | 1,440 | 1,456 | +22 | +1.5% | 64,200 |
| 2023/08/28 | 1,466 | 1,488 | 1,432 | 1,434 | -25 | -1.7% | 88,900 |
| 2023/08/25 | 1,394 | 1,459 | 1,389 | 1,459 | +25 | +1.7% | 95,600 |
| 2023/08/24 | 1,446 | 1,452 | 1,419 | 1,434 | +48 | +3.5% | 117,200 |
| 2023/08/23 | 1,355 | 1,389 | 1,355 | 1,386 | +21 | +1.5% | 90,200 |
| 2023/08/22 | 1,410 | 1,415 | 1,359 | 1,365 | -40 | -2.8% | 136,200 |
| 2023/08/21 | 1,390 | 1,422 | 1,377 | 1,405 | +8 | +0.6% | 101,300 |
| 2023/08/18 | 1,386 | 1,420 | 1,377 | 1,397 | -13 | -0.9% | 86,800 |
| 2023/08/17 | 1,420 | 1,423 | 1,391 | 1,410 | -16 | -1.1% | 136,200 |
| 2023/08/16 | 1,438 | 1,459 | 1,426 | 1,426 | -26 | -1.8% | 92,200 |
| 2023/08/15 | 1,465 | 1,480 | 1,445 | 1,452 | -13 | -0.9% | 114,500 |
| 2023/08/14 | 1,498 | 1,507 | 1,459 | 1,465 | -43 | -2.9% | 93,400 |
| 2023/08/10 | 1,493 | 1,518 | 1,481 | 1,508 | ±0 | ±0% | 65,600 |
| 2023/08/09 | 1,500 | 1,530 | 1,488 | 1,508 | -7 | -0.5% | 96,400 |
| 2023/08/08 | 1,582 | 1,585 | 1,515 | 1,515 | -51 | -3.3% | 115,500 |
| 2023/08/07 | 1,555 | 1,566 | 1,520 | 1,566 | +4 | +0.3% | 72,700 |
| 2023/08/04 | 1,539 | 1,564 | 1,539 | 1,562 | +22 | +1.4% | 63,200 |
401～
450
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
