Macbee Planet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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 19,080 | 19,820 | 18,710 | 19,700 | +870 | +4.6% | 138,000 |
2024/03/01 | 18,950 | 19,190 | 18,440 | 18,830 | +240 | +1.3% | 73,500 |
2024/02/29 | 18,970 | 18,970 | 18,330 | 18,590 | -550 | -2.9% | 68,100 |
2024/02/28 | 18,880 | 19,550 | 18,650 | 19,140 | +210 | +1.1% | 40,900 |
2024/02/27 | 19,240 | 19,240 | 18,650 | 18,930 | -220 | -1.1% | 64,600 |
2024/02/26 | 18,020 | 19,340 | 18,010 | 19,150 | +1,250 | +7% | 104,200 |
2024/02/22 | 18,990 | 18,990 | 17,850 | 17,900 | -600 | -3.2% | 84,600 |
2024/02/21 | 19,210 | 19,210 | 18,250 | 18,500 | -710 | -3.7% | 95,500 |
2024/02/20 | 18,570 | 19,570 | 18,350 | 19,210 | +760 | +4.1% | 112,500 |
2024/02/19 | 17,920 | 18,490 | 17,540 | 18,450 | +870 | +4.9% | 105,000 |
2024/02/16 | 17,250 | 17,740 | 17,070 | 17,580 | +330 | +1.9% | 74,200 |
2024/02/15 | 17,420 | 17,520 | 16,890 | 17,250 | -70 | -0.4% | 63,900 |
2024/02/14 | 17,530 | 17,830 | 17,260 | 17,320 | -380 | -2.1% | 63,900 |
2024/02/13 | 17,580 | 18,020 | 17,580 | 17,700 | -40 | -0.2% | 44,200 |
2024/02/09 | 17,820 | 18,220 | 17,710 | 17,740 | -260 | -1.4% | 39,800 |
2024/02/08 | 17,950 | 18,190 | 17,650 | 18,000 | +140 | +0.8% | 35,100 |
2024/02/07 | 18,040 | 18,090 | 17,690 | 17,860 | -170 | -0.9% | 37,800 |
2024/02/06 | 18,150 | 18,260 | 17,910 | 18,030 | -130 | -0.7% | 35,100 |
2024/02/05 | 18,090 | 18,350 | 17,860 | 18,160 | +120 | +0.7% | 48,700 |
2024/02/02 | 17,700 | 18,190 | 17,580 | 18,040 | +450 | +2.6% | 53,700 |
2024/02/01 | 17,890 | 18,580 | 17,530 | 17,590 | -640 | -3.5% | 84,000 |
2024/01/31 | 18,100 | 18,230 | 17,650 | 18,230 | +70 | +0.4% | 65,500 |
2024/01/30 | 18,000 | 18,260 | 17,510 | 18,160 | +320 | +1.8% | 83,700 |
2024/01/29 | 17,360 | 17,920 | 17,180 | 17,840 | +540 | +3.1% | 88,300 |
2024/01/26 | 16,770 | 17,430 | 16,500 | 17,300 | +590 | +3.5% | 111,000 |
2024/01/25 | 16,770 | 17,100 | 16,380 | 16,710 | -170 | -1% | 86,000 |
2024/01/24 | 16,880 | 17,220 | 16,770 | 16,880 | -100 | -0.6% | 53,700 |
2024/01/23 | 17,360 | 17,540 | 16,610 | 16,980 | -380 | -2.2% | 125,200 |
2024/01/22 | 16,820 | 17,580 | 16,600 | 17,360 | +630 | +3.8% | 103,200 |
2024/01/19 | 16,550 | 16,900 | 16,270 | 16,730 | +470 | +2.9% | 77,500 |
2024/01/18 | 16,140 | 16,540 | 16,080 | 16,260 | +30 | +0.2% | 70,000 |
2024/01/17 | 16,500 | 16,640 | 16,130 | 16,230 | -310 | -1.9% | 63,100 |
2024/01/16 | 17,160 | 17,380 | 16,540 | 16,540 | -620 | -3.6% | 98,800 |
2024/01/15 | 17,700 | 17,750 | 17,050 | 17,160 | -490 | -2.8% | 77,600 |
2024/01/12 | 17,400 | 17,700 | 17,140 | 17,650 | +160 | +0.9% | 60,700 |
2024/01/11 | 17,400 | 17,620 | 17,170 | 17,490 | +90 | +0.5% | 50,400 |
2024/01/10 | 17,650 | 18,080 | 17,360 | 17,400 | +140 | +0.8% | 104,400 |
2024/01/09 | 17,550 | 17,700 | 16,940 | 17,260 | -140 | -0.8% | 101,500 |
2024/01/05 | 18,310 | 18,310 | 17,360 | 17,400 | -840 | -4.6% | 101,800 |
2024/01/04 | 18,300 | 18,490 | 17,990 | 18,240 | -260 | -1.4% | 45,700 |
2023/12/29 | 18,740 | 18,870 | 18,260 | 18,500 | -200 | -1.1% | 78,500 |
2023/12/28 | 18,810 | 19,180 | 18,610 | 18,700 | -430 | -2.2% | 74,700 |
2023/12/27 | 18,670 | 19,290 | 18,350 | 19,130 | +650 | +3.5% | 112,800 |
2023/12/26 | 18,430 | 18,870 | 18,430 | 18,480 | -50 | -0.3% | 66,200 |
2023/12/25 | 18,840 | 19,010 | 18,230 | 18,530 | -310 | -1.6% | 87,200 |
2023/12/22 | 19,470 | 19,700 | 18,770 | 18,840 | +80 | +0.4% | 146,200 |
2023/12/21 | 19,300 | 19,400 | 18,620 | 18,760 | -750 | -3.8% | 180,100 |
2023/12/20 | 19,250 | 19,890 | 18,820 | 19,510 | +570 | +3% | 256,600 |
2023/12/19 | 18,260 | 18,990 | 17,620 | 18,940 | +750 | +4.1% | 258,900 |
2023/12/18 | 17,060 | 18,230 | 17,040 | 18,190 | +1,490 | +8.9% | 507,100 |
51~
100
件表示中 / 1011件
類似銘柄と比較する
現在ご覧いただいている「MacbeeP」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 |
---|---|---|---|---|---|---|---|---|
MacbeeP | 1,459,000円 | +99.1% | +92.1% | 0.38% | 19.74倍 | 5.28倍 |
|
LTV(顧客生涯価値)予測を基にWeb広告による集客支援を展開。Web接客、解約防止も |
フルキャストHD | 144,600円 | +2.2% | -16.7% | 4.29% | 10.09倍 | 2.00倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
シーユーシー | 180,100円 | +29.9% | -13.0% | 0.00% | 24.00倍 | 1.93倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
チャームケア | 157,400円 | +24.1% | +7.9% | 1.65% | 13.89倍 | 3.31倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
LINK&M | 45,100円 | +8.6% | +16.0% | 2.64% | 15.02倍 | 4.80倍 |
|
組織・人事・IRなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム