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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 16,700 | 16,700 | 16,330 | 16,700 | +3,000 | +21.9% | 406,000 |
2023/12/14 | 14,220 | 14,380 | 13,700 | 13,700 | -410 | -2.9% | 197,200 |
2023/12/13 | 13,840 | 14,160 | 13,680 | 14,110 | +270 | +2% | 85,400 |
2023/12/12 | 14,440 | 14,490 | 13,710 | 13,840 | -430 | -3% | 79,400 |
2023/12/11 | 13,980 | 14,340 | 13,960 | 14,270 | +490 | +3.6% | 78,700 |
2023/12/08 | 14,070 | 14,230 | 13,660 | 13,780 | -450 | -3.2% | 90,500 |
2023/12/07 | 14,490 | 14,490 | 14,050 | 14,230 | -90 | -0.6% | 55,200 |
2023/12/06 | 14,570 | 14,920 | 14,320 | 14,320 | -20 | -0.1% | 75,500 |
2023/12/05 | 15,150 | 15,270 | 14,220 | 14,340 | -1,110 | -7.2% | 111,700 |
2023/12/04 | 14,910 | 15,540 | 14,780 | 15,450 | +650 | +4.4% | 67,900 |
2023/12/01 | 15,490 | 15,490 | 14,750 | 14,800 | -760 | -4.9% | 72,700 |
2023/11/30 | 15,500 | 15,680 | 15,240 | 15,560 | +130 | +0.8% | 50,000 |
2023/11/29 | 14,750 | 15,490 | 14,730 | 15,430 | +780 | +5.3% | 61,600 |
2023/11/28 | 14,860 | 14,930 | 14,510 | 14,650 | -370 | -2.5% | 36,600 |
2023/11/27 | 15,250 | 15,270 | 14,730 | 15,020 | -270 | -1.8% | 53,500 |
2023/11/24 | 15,290 | 15,480 | 15,050 | 15,290 | +110 | +0.7% | 55,300 |
2023/11/22 | 15,120 | 15,300 | 14,810 | 15,180 | -230 | -1.5% | 60,800 |
2023/11/21 | 15,350 | 15,920 | 14,950 | 15,410 | +310 | +2.1% | 78,800 |
2023/11/20 | 14,140 | 15,230 | 14,140 | 15,100 | +850 | +6% | 77,600 |
2023/11/17 | 14,510 | 14,560 | 14,150 | 14,250 | -200 | -1.4% | 38,300 |
2023/11/16 | 14,460 | 14,650 | 14,250 | 14,450 | +150 | +1% | 35,700 |
2023/11/15 | 14,910 | 15,050 | 14,220 | 14,300 | +160 | +1.1% | 66,500 |
2023/11/14 | 14,770 | 14,770 | 14,140 | 14,140 | -460 | -3.2% | 37,900 |
2023/11/13 | 14,820 | 15,010 | 14,510 | 14,600 | -260 | -1.7% | 33,100 |
2023/11/10 | 14,770 | 14,990 | 14,580 | 14,860 | -290 | -1.9% | 43,200 |
2023/11/09 | 15,000 | 15,250 | 14,850 | 15,150 | +150 | +1% | 35,500 |
2023/11/08 | 15,940 | 16,090 | 14,980 | 15,000 | -470 | -3% | 63,400 |
2023/11/07 | 15,590 | 15,640 | 15,280 | 15,470 | -260 | -1.7% | 34,500 |
2023/11/06 | 15,840 | 15,870 | 15,210 | 15,730 | +680 | +4.5% | 64,400 |
2023/11/02 | 14,710 | 15,120 | 14,540 | 15,050 | +800 | +5.6% | 63,000 |
2023/11/01 | 14,970 | 15,010 | 14,110 | 14,250 | -280 | -1.9% | 57,600 |
2023/10/31 | 14,280 | 14,650 | 14,200 | 14,530 | +110 | +0.8% | 45,400 |
2023/10/30 | 14,180 | 14,830 | 14,180 | 14,420 | +10 | +0.1% | 49,200 |
2023/10/27 | 14,160 | 14,610 | 13,950 | 14,410 | +480 | +3.4% | 40,700 |
2023/10/26 | 14,000 | 14,350 | 13,850 | 13,930 | -670 | -4.6% | 87,100 |
2023/10/25 | 15,540 | 15,590 | 14,530 | 14,600 | -610 | -4% | 94,400 |
2023/10/24 | 14,820 | 15,420 | 14,130 | 15,210 | +880 | +6.1% | 116,500 |
2023/10/23 | 14,590 | 14,920 | 14,230 | 14,330 | -80 | -0.6% | 68,800 |
2023/10/20 | 13,840 | 14,720 | 13,630 | 14,410 | +510 | +3.7% | 88,200 |
2023/10/19 | 13,850 | 14,090 | 13,580 | 13,900 | -550 | -3.8% | 80,400 |
2023/10/18 | 14,170 | 14,450 | 13,800 | 14,450 | +290 | +2% | 69,500 |
2023/10/17 | 14,870 | 15,070 | 13,900 | 14,160 | -260 | -1.8% | 110,800 |
2023/10/16 | 15,260 | 15,260 | 14,320 | 14,420 | -1,240 | -7.9% | 117,500 |
2023/10/13 | 16,350 | 16,490 | 15,640 | 15,660 | -1,320 | -7.8% | 109,700 |
2023/10/12 | 16,420 | 17,200 | 16,330 | 16,980 | +680 | +4.2% | 73,200 |
2023/10/11 | 16,920 | 16,920 | 16,190 | 16,300 | -700 | -4.1% | 78,600 |
2023/10/10 | 17,460 | 17,480 | 17,000 | 17,000 | -260 | -1.5% | 51,000 |
2023/10/06 | 17,500 | 17,500 | 16,800 | 17,260 | -290 | -1.7% | 67,800 |
2023/10/05 | 17,090 | 17,700 | 16,810 | 17,550 | +700 | +4.2% | 131,100 |
2023/10/04 | 17,290 | 17,590 | 16,850 | 16,850 | -840 | -4.7% | 82,800 |
101~
150
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