マクロミルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 980 | 987 | 968 | 985 | -3 | -0.3% | 156,700 |
2023/02/24 | 1,019 | 1,019 | 985 | 988 | -35 | -3.4% | 168,500 |
2023/02/22 | 1,020 | 1,034 | 1,020 | 1,023 | -8 | -0.8% | 103,100 |
2023/02/21 | 1,029 | 1,036 | 1,018 | 1,031 | +4 | +0.4% | 129,900 |
2023/02/20 | 1,055 | 1,055 | 1,026 | 1,027 | -28 | -2.7% | 145,100 |
2023/02/17 | 1,044 | 1,056 | 1,040 | 1,055 | -6 | -0.6% | 207,600 |
2023/02/16 | 1,070 | 1,077 | 1,041 | 1,061 | +2 | +0.2% | 173,100 |
2023/02/15 | 1,104 | 1,137 | 1,056 | 1,059 | -8 | -0.7% | 206,600 |
2023/02/14 | 1,086 | 1,086 | 1,055 | 1,067 | -3 | -0.3% | 71,200 |
2023/02/13 | 1,093 | 1,093 | 1,060 | 1,070 | -23 | -2.1% | 73,200 |
2023/02/10 | 1,082 | 1,100 | 1,080 | 1,093 | -4 | -0.4% | 106,800 |
2023/02/09 | 1,079 | 1,099 | 1,079 | 1,097 | +8 | +0.7% | 52,300 |
2023/02/08 | 1,105 | 1,105 | 1,076 | 1,089 | -19 | -1.7% | 64,400 |
2023/02/07 | 1,105 | 1,116 | 1,097 | 1,108 | +9 | +0.8% | 67,600 |
2023/02/06 | 1,110 | 1,122 | 1,094 | 1,099 | -1 | -0.1% | 89,900 |
2023/02/03 | 1,098 | 1,105 | 1,087 | 1,100 | +8 | +0.7% | 105,600 |
2023/02/02 | 1,112 | 1,120 | 1,086 | 1,092 | -20 | -1.8% | 105,500 |
2023/02/01 | 1,150 | 1,153 | 1,108 | 1,112 | -28 | -2.5% | 111,500 |
2023/01/31 | 1,156 | 1,160 | 1,135 | 1,140 | -15 | -1.3% | 149,600 |
2023/01/30 | 1,124 | 1,168 | 1,110 | 1,155 | +40 | +3.6% | 736,500 |
2023/01/27 | 1,116 | 1,123 | 1,101 | 1,115 | -9 | -0.8% | 107,500 |
2023/01/26 | 1,100 | 1,133 | 1,093 | 1,124 | +28 | +2.6% | 125,700 |
2023/01/25 | 1,081 | 1,105 | 1,071 | 1,096 | ±0 | ±0% | 177,800 |
2023/01/24 | 1,083 | 1,101 | 1,076 | 1,096 | +18 | +1.7% | 143,600 |
2023/01/23 | 1,092 | 1,092 | 1,063 | 1,078 | +7 | +0.7% | 136,800 |
2023/01/20 | 1,085 | 1,085 | 1,067 | 1,071 | -14 | -1.3% | 108,200 |
2023/01/19 | 1,086 | 1,091 | 1,074 | 1,085 | -11 | -1% | 83,100 |
2023/01/18 | 1,066 | 1,101 | 1,060 | 1,096 | +18 | +1.7% | 147,900 |
2023/01/17 | 1,083 | 1,091 | 1,058 | 1,078 | +51 | +5% | 180,600 |
2023/01/16 | 1,030 | 1,036 | 1,013 | 1,027 | -22 | -2.1% | 155,200 |
2023/01/13 | 1,098 | 1,108 | 1,047 | 1,049 | -79 | -7% | 175,900 |
2023/01/12 | 1,105 | 1,132 | 1,101 | 1,128 | +20 | +1.8% | 187,300 |
2023/01/11 | 1,106 | 1,115 | 1,098 | 1,108 | +19 | +1.7% | 87,500 |
2023/01/10 | 1,098 | 1,110 | 1,088 | 1,089 | +3 | +0.3% | 95,400 |
2023/01/06 | 1,067 | 1,088 | 1,067 | 1,086 | +19 | +1.8% | 147,300 |
2023/01/05 | 1,050 | 1,099 | 1,043 | 1,067 | +16 | +1.5% | 187,500 |
2023/01/04 | 1,077 | 1,077 | 1,050 | 1,051 | -3 | -0.3% | 103,800 |
2022/12/30 | 1,062 | 1,075 | 1,053 | 1,054 | -5 | -0.5% | 63,000 |
2022/12/29 | 1,041 | 1,061 | 1,040 | 1,059 | +1 | +0.1% | 54,100 |
2022/12/28 | 1,054 | 1,061 | 1,044 | 1,058 | ±0 | ±0% | 64,100 |
2022/12/27 | 1,078 | 1,095 | 1,051 | 1,058 | -13 | -1.2% | 84,800 |
2022/12/26 | 1,091 | 1,091 | 1,056 | 1,071 | +4 | +0.4% | 70,000 |
2022/12/23 | 1,054 | 1,075 | 1,054 | 1,067 | +10 | +0.9% | 82,500 |
2022/12/22 | 1,035 | 1,058 | 1,024 | 1,057 | +34 | +3.3% | 97,000 |
2022/12/21 | 1,035 | 1,041 | 1,004 | 1,023 | -16 | -1.5% | 136,600 |
2022/12/20 | 1,048 | 1,066 | 1,028 | 1,039 | -3 | -0.3% | 203,500 |
2022/12/19 | 1,013 | 1,058 | 1,013 | 1,042 | +37 | +3.7% | 178,200 |
2022/12/16 | 1,022 | 1,025 | 1,005 | 1,005 | -38 | -3.6% | 112,300 |
2022/12/15 | 1,048 | 1,053 | 1,042 | 1,043 | -9 | -0.9% | 62,800 |
2022/12/14 | 1,045 | 1,052 | 1,034 | 1,052 | +21 | +2% | 89,600 |
301~
350
件表示中 / 1749件
類似銘柄と比較する
現在ご覧いただいている「マクロミル」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 |
---|---|---|---|---|---|---|---|---|
マクロミル | 79,500円 | +8.3% | +58.3% | 3.40% | 9.39倍 | 0.79倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
ips | 254,000円 | +16.9% | -11.9% | 1.57% | 12.82倍 | 2.89倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
プレイド | 81,300円 | +25.2% | - | 0.00% | 326.51倍 | 11.28倍 |
|
Webサイト・アプリの顧客分析プラットフォーム「KARTE」を展開。米グーグルと戦略提携 |
日本通信 | 18,900円 | +17.6% | +1.4% | 0.00% | 22.77倍 | 11.26倍 |
|
仮想移動体通信事業者(MVNO)の先駆。MVNEも。前橋市などで電子証明事業へ注力中 |
ABEJA | 337,000円 | +10.5% | 0.0% | 0.00% | 96.73倍 | 8.08倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム