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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,271 | 1,272 | 1,270 | 1,270 | ±0 | ±0% | 26,600 |
| 2025/05/01 | 1,270 | 1,271 | 1,270 | 1,270 | +1 | +0.1% | 44,300 |
| 2025/04/30 | 1,269 | 1,273 | 1,269 | 1,269 | +1 | +0.1% | 118,600 |
| 2025/04/28 | 1,270 | 1,279 | 1,268 | 1,268 | -2 | -0.2% | 2,039,900 |
| 2025/04/25 | 1,305 | 1,316 | 1,270 | 1,270 | -44 | -3.3% | 40,500 |
| 2025/04/24 | 1,277 | 1,314 | 1,275 | 1,314 | +38 | +3% | 25,000 |
| 2025/04/23 | 1,280 | 1,293 | 1,276 | 1,276 | +1 | +0.1% | 31,900 |
| 2025/04/22 | 1,286 | 1,292 | 1,275 | 1,275 | -14 | -1.1% | 28,100 |
| 2025/04/21 | 1,304 | 1,331 | 1,283 | 1,289 | -15 | -1.2% | 25,100 |
| 2025/04/18 | 1,327 | 1,348 | 1,296 | 1,304 | -8 | -0.6% | 58,200 |
| 2025/04/17 | 1,326 | 1,340 | 1,312 | 1,312 | -7 | -0.5% | 24,300 |
| 2025/04/16 | 1,322 | 1,358 | 1,319 | 1,319 | -3 | -0.2% | 58,800 |
| 2025/04/15 | 1,356 | 1,356 | 1,296 | 1,322 | -36 | -2.7% | 55,200 |
| 2025/04/14 | 1,307 | 1,413 | 1,307 | 1,358 | +81 | +6.3% | 157,000 |
| 2025/04/11 | 1,373 | 1,377 | 1,275 | 1,277 | -66 | -4.9% | 66,000 |
| 2025/04/10 | 1,289 | 1,350 | 1,280 | 1,343 | +63 | +4.9% | 109,500 |
| 2025/04/09 | 1,316 | 1,393 | 1,280 | 1,280 | -6 | -0.5% | 128,200 |
| 2025/04/08 | 1,275 | 1,306 | 1,272 | 1,286 | +15 | +1.2% | 67,400 |
| 2025/04/07 | 1,269 | 1,277 | 1,269 | 1,271 | -3 | -0.2% | 102,900 |
| 2025/04/04 | 1,272 | 1,278 | 1,269 | 1,274 | ±0 | ±0% | 144,200 |
| 2025/04/03 | 1,272 | 1,286 | 1,271 | 1,274 | ±0 | ±0% | 40,900 |
| 2025/04/02 | 1,279 | 1,288 | 1,274 | 1,274 | -5 | -0.4% | 44,300 |
| 2025/04/01 | 1,275 | 1,295 | 1,275 | 1,279 | +5 | +0.4% | 75,600 |
| 2025/03/31 | 1,277 | 1,283 | 1,272 | 1,274 | -19 | -1.5% | 55,500 |
| 2025/03/28 | 1,286 | 1,303 | 1,276 | 1,293 | -6 | -0.5% | 88,900 |
| 2025/03/27 | 1,274 | 1,299 | 1,274 | 1,299 | +25 | +2% | 96,700 |
| 2025/03/26 | 1,274 | 1,278 | 1,274 | 1,274 | +2 | +0.2% | 60,200 |
| 2025/03/25 | 1,273 | 1,279 | 1,272 | 1,272 | -1 | -0.1% | 70,800 |
| 2025/03/24 | 1,275 | 1,275 | 1,273 | 1,273 | +1 | +0.1% | 35,300 |
| 2025/03/21 | 1,269 | 1,277 | 1,269 | 1,272 | +2 | +0.2% | 81,900 |
| 2025/03/19 | 1,274 | 1,276 | 1,263 | 1,270 | -5 | -0.4% | 128,700 |
| 2025/03/18 | 1,274 | 1,276 | 1,272 | 1,275 | +5 | +0.4% | 103,100 |
| 2025/03/17 | 1,273 | 1,275 | 1,270 | 1,270 | -4 | -0.3% | 50,400 |
| 2025/03/14 | 1,274 | 1,274 | 1,270 | 1,274 | +3 | +0.2% | 329,900 |
| 2025/03/13 | 1,273 | 1,275 | 1,271 | 1,271 | -1 | -0.1% | 164,000 |
| 2025/03/12 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 178,000 |
| 2025/03/11 | 1,273 | 1,276 | 1,271 | 1,271 | -2 | -0.2% | 355,500 |
| 2025/03/10 | 1,274 | 1,275 | 1,272 | 1,273 | ±0 | ±0% | 126,800 |
| 2025/03/07 | 1,276 | 1,276 | 1,273 | 1,273 | -2 | -0.2% | 152,100 |
| 2025/03/06 | 1,276 | 1,277 | 1,272 | 1,275 | +1 | +0.1% | 331,300 |
| 2025/03/05 | 1,271 | 1,275 | 1,271 | 1,274 | +4 | +0.3% | 285,400 |
| 2025/03/04 | 1,239 | 1,286 | 1,224 | 1,270 | +31 | +2.5% | 1,218,700 |
| 2025/03/03 | 1,244 | 1,247 | 1,239 | 1,239 | -3 | -0.2% | 49,700 |
| 2025/02/28 | 1,245 | 1,246 | 1,242 | 1,242 | -3 | -0.2% | 381,900 |
| 2025/02/27 | 1,247 | 1,247 | 1,244 | 1,245 | +1 | +0.1% | 236,300 |
| 2025/02/26 | 1,246 | 1,248 | 1,244 | 1,244 | -3 | -0.2% | 607,300 |
| 2025/02/25 | 1,247 | 1,249 | 1,246 | 1,247 | -1 | -0.1% | 234,100 |
| 2025/02/21 | 1,248 | 1,249 | 1,246 | 1,248 | +1 | +0.1% | 284,900 |
| 2025/02/20 | 1,247 | 1,249 | 1,246 | 1,247 | +2 | +0.2% | 213,900 |
| 2025/02/19 | 1,247 | 1,249 | 1,245 | 1,245 | -1 | -0.1% | 226,800 |
1～
50
件表示中 / 1983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 | 127,000円 | +9.4% | +24.3% | 0.00% | 15.55倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.10倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| ＥＭシステムズ | 74,100円 | -12.5% | -39.2% | 4.72% | 27.63倍 | 2.49倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＡｎｙＭｉｎｄ | 84,900円 | +27.7% | +32.0% | 0.00% | 19.56倍 | 3.07倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＦＥ－ＳＩ | 159,500円 | -8.4% | -16.5% | 4.26% | 11.76倍 | 1.52倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
