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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 18,220 | 18,360 | 17,590 | 17,690 | -690 | -3.8% | 99,600 |
2023/10/02 | 19,090 | 19,180 | 18,380 | 18,380 | -560 | -3% | 57,800 |
2023/09/29 | 18,970 | 19,480 | 18,670 | 18,940 | -20 | -0.1% | 59,100 |
2023/09/28 | 19,750 | 19,750 | 18,940 | 18,960 | -720 | -3.7% | 44,900 |
2023/09/27 | 19,700 | 20,950 | 19,490 | 19,680 | +30 | +0.2% | 100,000 |
2023/09/26 | 19,460 | 19,750 | 19,150 | 19,650 | +190 | +1% | 50,400 |
2023/09/25 | 19,500 | 19,700 | 19,230 | 19,460 | -30 | -0.2% | 56,300 |
2023/09/22 | 18,560 | 19,780 | 18,500 | 19,490 | +930 | +5% | 102,700 |
2023/09/21 | 18,380 | 18,800 | 18,100 | 18,560 | +60 | +0.3% | 68,400 |
2023/09/20 | 19,600 | 19,680 | 18,480 | 18,500 | -900 | -4.6% | 94,100 |
2023/09/19 | 18,920 | 19,530 | 18,760 | 19,400 | +550 | +2.9% | 104,800 |
2023/09/15 | 20,190 | 20,760 | 18,000 | 18,850 | -1,840 | -8.9% | 325,500 |
2023/09/14 | 20,900 | 20,900 | 19,910 | 20,690 | +3,790 | +22.4% | 373,700 |
2023/09/13 | 16,360 | 17,150 | 16,180 | 16,900 | +450 | +2.7% | 118,100 |
2023/09/12 | 16,270 | 16,790 | 16,270 | 16,450 | +250 | +1.5% | 108,800 |
2023/09/11 | 17,390 | 17,590 | 16,080 | 16,200 | -1,110 | -6.4% | 105,800 |
2023/09/08 | 17,260 | 17,610 | 17,200 | 17,310 | -150 | -0.9% | 33,100 |
2023/09/07 | 17,930 | 17,930 | 17,320 | 17,460 | -670 | -3.7% | 41,500 |
2023/09/06 | 18,270 | 18,580 | 18,030 | 18,130 | -130 | -0.7% | 25,200 |
2023/09/05 | 18,060 | 18,620 | 17,880 | 18,260 | +150 | +0.8% | 26,000 |
2023/09/04 | 18,510 | 18,860 | 18,110 | 18,110 | -300 | -1.6% | 24,800 |
2023/09/01 | 18,350 | 18,560 | 18,060 | 18,410 | -240 | -1.3% | 41,100 |
2023/08/31 | 18,100 | 18,900 | 18,100 | 18,650 | +600 | +3.3% | 68,500 |
2023/08/30 | 18,480 | 18,500 | 17,810 | 18,050 | -440 | -2.4% | 81,200 |
2023/08/29 | 17,090 | 18,490 | 17,000 | 18,490 | +1,460 | +8.6% | 77,300 |
2023/08/28 | 17,020 | 17,280 | 16,740 | 17,030 | +190 | +1.1% | 27,500 |
2023/08/25 | 16,660 | 17,350 | 16,310 | 16,840 | +160 | +1% | 59,300 |
2023/08/24 | 17,240 | 17,330 | 16,440 | 16,680 | -280 | -1.7% | 27,400 |
2023/08/23 | 16,670 | 17,000 | 16,570 | 16,960 | +300 | +1.8% | 23,800 |
2023/08/22 | 17,670 | 17,670 | 16,470 | 16,660 | -820 | -4.7% | 60,500 |
2023/08/21 | 17,100 | 17,760 | 17,010 | 17,480 | +630 | +3.7% | 59,600 |
2023/08/18 | 16,300 | 16,850 | 16,170 | 16,850 | +250 | +1.5% | 42,200 |
2023/08/17 | 16,000 | 16,890 | 15,580 | 16,600 | +410 | +2.5% | 77,300 |
2023/08/16 | 16,500 | 16,530 | 15,960 | 16,190 | -710 | -4.2% | 72,000 |
2023/08/15 | 17,220 | 17,220 | 16,660 | 16,900 | -150 | -0.9% | 37,200 |
2023/08/14 | 17,950 | 17,950 | 16,890 | 17,050 | -900 | -5% | 45,200 |
2023/08/10 | 18,470 | 18,470 | 17,590 | 17,950 | -630 | -3.4% | 70,100 |
2023/08/09 | 18,690 | 18,870 | 18,420 | 18,580 | -270 | -1.4% | 31,900 |
2023/08/08 | 19,350 | 19,460 | 18,500 | 18,850 | -500 | -2.6% | 53,300 |
2023/08/07 | 19,400 | 19,600 | 19,030 | 19,350 | -340 | -1.7% | 26,000 |
2023/08/04 | 19,940 | 20,230 | 19,580 | 19,690 | -260 | -1.3% | 34,800 |
2023/08/03 | 20,520 | 20,700 | 19,910 | 19,950 | -870 | -4.2% | 36,900 |
2023/08/02 | 21,250 | 21,300 | 20,800 | 20,820 | -400 | -1.9% | 15,400 |
2023/08/01 | 20,890 | 21,260 | 20,670 | 21,220 | +330 | +1.6% | 16,000 |
2023/07/31 | 20,740 | 21,000 | 20,530 | 20,890 | +560 | +2.8% | 28,300 |
2023/07/28 | 20,570 | 20,860 | 20,060 | 20,330 | -490 | -2.4% | 33,900 |
2023/07/27 | 20,570 | 20,920 | 20,570 | 20,820 | +20 | +0.1% | 23,100 |
2023/07/26 | 20,820 | 20,990 | 20,530 | 20,800 | -130 | -0.6% | 19,100 |
2023/07/25 | 21,400 | 21,400 | 20,650 | 20,930 | -320 | -1.5% | 23,200 |
2023/07/24 | 20,760 | 21,530 | 20,740 | 21,250 | +680 | +3.3% | 24,500 |
151~
200
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