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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,166 | 1,170 | 1,145 | 1,150 | -25 | -2.1% | 157,800 |
| 2022/11/17 | 1,163 | 1,193 | 1,163 | 1,175 | +13 | +1.1% | 118,900 |
| 2022/11/16 | 1,157 | 1,179 | 1,144 | 1,162 | +9 | +0.8% | 142,900 |
| 2022/11/15 | 1,120 | 1,160 | 1,120 | 1,153 | +10 | +0.9% | 157,300 |
| 2022/11/14 | 1,154 | 1,189 | 1,132 | 1,143 | +33 | +3% | 388,700 |
| 2022/11/11 | 1,139 | 1,142 | 1,074 | 1,110 | -3 | -0.3% | 252,900 |
| 2022/11/10 | 1,133 | 1,150 | 1,094 | 1,113 | -36 | -3.1% | 206,300 |
| 2022/11/09 | 1,160 | 1,160 | 1,139 | 1,149 | -1 | -0.1% | 165,000 |
| 2022/11/08 | 1,130 | 1,159 | 1,128 | 1,150 | +32 | +2.9% | 164,000 |
| 2022/11/07 | 1,107 | 1,128 | 1,107 | 1,118 | +7 | +0.6% | 71,700 |
| 2022/11/04 | 1,091 | 1,118 | 1,089 | 1,111 | +2 | +0.2% | 94,900 |
| 2022/11/02 | 1,126 | 1,135 | 1,103 | 1,109 | -26 | -2.3% | 93,000 |
| 2022/11/01 | 1,113 | 1,138 | 1,111 | 1,135 | +24 | +2.2% | 93,000 |
| 2022/10/31 | 1,088 | 1,115 | 1,084 | 1,111 | +23 | +2.1% | 119,000 |
| 2022/10/28 | 1,080 | 1,100 | 1,080 | 1,088 | -5 | -0.5% | 303,800 |
| 2022/10/27 | 1,108 | 1,113 | 1,086 | 1,093 | -19 | -1.7% | 114,400 |
| 2022/10/26 | 1,105 | 1,121 | 1,097 | 1,112 | +18 | +1.6% | 82,900 |
| 2022/10/25 | 1,079 | 1,104 | 1,073 | 1,094 | +22 | +2.1% | 98,500 |
| 2022/10/24 | 1,082 | 1,090 | 1,066 | 1,072 | +4 | +0.4% | 78,500 |
| 2022/10/21 | 1,067 | 1,076 | 1,062 | 1,068 | -5 | -0.5% | 76,600 |
| 2022/10/20 | 1,058 | 1,082 | 1,058 | 1,073 | +2 | +0.2% | 92,500 |
| 2022/10/19 | 1,091 | 1,092 | 1,069 | 1,071 | -26 | -2.4% | 109,400 |
| 2022/10/18 | 1,104 | 1,105 | 1,087 | 1,097 | +11 | +1% | 70,700 |
| 2022/10/17 | 1,092 | 1,109 | 1,080 | 1,086 | -36 | -3.2% | 99,800 |
| 2022/10/14 | 1,095 | 1,129 | 1,088 | 1,122 | +56 | +5.3% | 97,600 |
| 2022/10/13 | 1,104 | 1,104 | 1,062 | 1,066 | -51 | -4.6% | 88,300 |
| 2022/10/12 | 1,132 | 1,143 | 1,116 | 1,117 | -5 | -0.4% | 73,300 |
| 2022/10/11 | 1,134 | 1,150 | 1,122 | 1,122 | -23 | -2% | 116,100 |
| 2022/10/07 | 1,122 | 1,157 | 1,116 | 1,145 | +11 | +1% | 106,800 |
| 2022/10/06 | 1,135 | 1,165 | 1,132 | 1,134 | +2 | +0.2% | 128,800 |
| 2022/10/05 | 1,133 | 1,153 | 1,127 | 1,132 | +37 | +3.4% | 140,700 |
| 2022/10/04 | 1,103 | 1,113 | 1,092 | 1,095 | +7 | +0.6% | 106,200 |
| 2022/10/03 | 1,060 | 1,089 | 1,044 | 1,088 | +5 | +0.5% | 102,100 |
| 2022/09/30 | 1,066 | 1,098 | 1,065 | 1,083 | +6 | +0.6% | 152,200 |
| 2022/09/29 | 1,048 | 1,085 | 1,033 | 1,077 | +59 | +5.8% | 140,800 |
| 2022/09/28 | 1,024 | 1,030 | 1,003 | 1,018 | -18 | -1.7% | 145,700 |
| 2022/09/27 | 1,027 | 1,042 | 1,018 | 1,036 | +10 | +1% | 136,600 |
| 2022/09/26 | 1,053 | 1,057 | 1,020 | 1,026 | -30 | -2.8% | 129,800 |
| 2022/09/22 | 1,047 | 1,059 | 1,028 | 1,056 | -9 | -0.8% | 142,000 |
| 2022/09/21 | 1,070 | 1,080 | 1,050 | 1,065 | -25 | -2.3% | 117,300 |
| 2022/09/20 | 1,132 | 1,135 | 1,087 | 1,090 | -35 | -3.1% | 135,600 |
| 2022/09/16 | 1,163 | 1,163 | 1,120 | 1,125 | -51 | -4.3% | 100,900 |
| 2022/09/15 | 1,199 | 1,209 | 1,171 | 1,176 | +5 | +0.4% | 93,900 |
| 2022/09/14 | 1,149 | 1,180 | 1,149 | 1,171 | -21 | -1.8% | 135,200 |
| 2022/09/13 | 1,192 | 1,208 | 1,192 | 1,192 | +4 | +0.3% | 65,700 |
| 2022/09/12 | 1,194 | 1,202 | 1,174 | 1,188 | -12 | -1% | 123,000 |
| 2022/09/09 | 1,210 | 1,226 | 1,184 | 1,200 | -9 | -0.7% | 262,900 |
| 2022/09/08 | 1,210 | 1,222 | 1,179 | 1,209 | ±0 | ±0% | 238,000 |
| 2022/09/07 | 1,200 | 1,216 | 1,183 | 1,209 | -2 | -0.2% | 206,000 |
| 2022/09/06 | 1,191 | 1,221 | 1,176 | 1,211 | +43 | +3.7% | 351,300 |
601～
650
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
