6172: メタップス(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 21,916百万円
単元株式 100
PER/PBR/配当 - / 2.67 / 0(0%)
権利/配当落日 16/08/29 / -
年初来高/安 3,300.0(16/01/04) / 1,295.0(16/02/12)
上場来高/安 3,660.0(15/11/04) / 1,295.0(16/02/12)
信用買/売 1,092,100 / - (-)

株価時系列データ(日足)
2019/10/11 996.0 997.0 985.0 985.0 83700
2019/10/10 1010.0 1015.0 994.0 996.0 72600
2019/10/09 1021.0 1021.0 997.0 1001.0 118700
2019/10/08 1010.0 1050.0 1010.0 1033.0 120600
2019/10/07 1008.0 1025.0 995.0 1012.0 38200
2019/10/04 1003.0 1010.0 989.0 1007.0 45300
2019/10/03 1010.0 1014.0 994.0 1003.0 87400
2019/10/02 1028.0 1036.0 1015.0 1018.0 41500
2019/10/01 1006.0 1043.0 1006.0 1030.0 81200
2019/09/30 1032.0 1032.0 1007.0 1013.0 44800
2019/09/27 1036.0 1052.0 1018.0 1033.0 66400
2019/09/26 1026.0 1053.0 1020.0 1045.0 134100
2019/09/25 1043.0 1043.0 1003.0 1014.0 89500
2019/09/24 1021.0 1063.0 1020.0 1043.0 115300
2019/09/20 1001.0 1034.0 1001.0 1021.0 100100
2019/09/19 1016.0 1052.0 998.0 1010.0 118300
2019/09/18 1020.0 1027.0 997.0 1004.0 92900
2019/09/17 999.0 1029.0 999.0 1014.0 117300
2019/09/13 1020.0 1022.0 985.0 988.0 110700
2019/09/12 1040.0 1041.0 1002.0 1002.0 63200
2019/09/11 1034.0 1052.0 1028.0 1032.0 87300
2019/09/10 1030.0 1051.0 1020.0 1028.0 48800
2019/09/09 1026.0 1055.0 1019.0 1030.0 109100
2019/09/06 1002.0 1043.0 1001.0 1035.0 90000
2019/09/05 1003.0 1026.0 1003.0 1008.0 64700
2019/09/04 1000.0 1015.0 989.0 1003.0 43600
2019/09/03 1003.0 1019.0 988.0 1010.0 34500
2019/09/02 990.0 1019.0 990.0 1003.0 76100
2019/08/30 976.0 1006.0 966.0 984.0 158700
2019/08/29 953.0 1009.0 919.0 958.0 280700
2019/08/28 960.0 974.0 940.0 949.0 99700
2019/08/27 986.0 989.0 953.0 958.0 106100
2019/08/26 993.0 1000.0 975.0 977.0 113600
2019/08/23 1009.0 1023.0 1003.0 1003.0 60600
2019/08/22 1034.0 1040.0 1007.0 1012.0 73600
2019/08/21 1020.0 1037.0 1011.0 1029.0 76000
2019/08/20 1009.0 1032.0 1005.0 1025.0 95000
2019/08/19 997.0 1015.0 993.0 1000.0 79700
2019/08/16 998.0 1022.0 984.0 990.0 116300
2019/08/15 998.0 1007.0 971.0 998.0 262000
2019/08/14 1023.0 1039.0 1020.0 1032.0 69300
2019/08/13 1035.0 1058.0 994.0 1021.0 162100
2019/08/09 1060.0 1070.0 1041.0 1048.0 60900
2019/08/08 1040.0 1072.0 1034.0 1062.0 77100
2019/08/07 1045.0 1061.0 1026.0 1040.0 65500
2019/08/06 1000.0 1048.0 982.0 1044.0 176100
2019/08/05 1082.0 1082.0 1011.0 1043.0 204600
2019/08/02 1080.0 1093.0 1067.0 1080.0 164900
2019/08/01 1101.0 1120.0 1091.0 1103.0 114300
2019/07/31 1124.0 1126.0 1095.0 1107.0 142900
2019/07/30 1134.0 1142.0 1118.0 1124.0 80600
2019/07/29 1146.0 1153.0 1117.0 1122.0 98100
2019/07/26 1168.0 1174.0 1145.0 1152.0 62200
2019/07/25 1165.0 1182.0 1144.0 1171.0 214700
2019/07/24 1140.0 1171.0 1136.0 1151.0 145600
2019/07/23 1115.0 1151.0 1113.0 1138.0 144900
2019/07/22 1136.0 1166.0 1118.0 1119.0 180200
2019/07/19 1130.0 1153.0 1123.0 1140.0 177000
2019/07/18 1133.0 1141.0 1100.0 1110.0 391800
2019/07/17 1251.0 1261.0 1139.0 1159.0 988700
2019/07/16 1253.0 1352.0 1229.0 1301.0 1488100
2019/07/12 1194.0 1212.0 1148.0 1163.0 205800
2019/07/11 1218.0 1218.0 1167.0 1194.0 230300
2019/07/10 1239.0 1246.0 1208.0 1218.0 158500