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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,129 | 1,145 | 1,100 | 1,120 | -22 | -1.9% | 131,800 |
| 2022/04/07 | 1,157 | 1,161 | 1,114 | 1,142 | -45 | -3.8% | 131,800 |
| 2022/04/06 | 1,210 | 1,210 | 1,181 | 1,187 | -45 | -3.7% | 87,300 |
| 2022/04/05 | 1,200 | 1,247 | 1,196 | 1,232 | +52 | +4.4% | 164,100 |
| 2022/04/04 | 1,161 | 1,180 | 1,150 | 1,180 | +21 | +1.8% | 68,900 |
| 2022/04/01 | 1,165 | 1,178 | 1,153 | 1,159 | -19 | -1.6% | 81,400 |
| 2022/03/31 | 1,177 | 1,197 | 1,173 | 1,178 | -54 | -4.4% | 200,900 |
| 2022/03/30 | 1,214 | 1,232 | 1,199 | 1,232 | +30 | +2.5% | 181,000 |
| 2022/03/29 | 1,175 | 1,211 | 1,169 | 1,202 | +31 | +2.6% | 273,100 |
| 2022/03/28 | 1,195 | 1,195 | 1,168 | 1,171 | -10 | -0.8% | 95,200 |
| 2022/03/25 | 1,210 | 1,212 | 1,175 | 1,181 | -19 | -1.6% | 121,700 |
| 2022/03/24 | 1,181 | 1,208 | 1,145 | 1,200 | +10 | +0.8% | 197,700 |
| 2022/03/23 | 1,199 | 1,201 | 1,175 | 1,190 | +3 | +0.3% | 146,200 |
| 2022/03/22 | 1,233 | 1,233 | 1,172 | 1,187 | -20 | -1.7% | 170,500 |
| 2022/03/18 | 1,177 | 1,216 | 1,158 | 1,207 | +30 | +2.5% | 244,700 |
| 2022/03/17 | 1,145 | 1,188 | 1,135 | 1,177 | +62 | +5.6% | 344,400 |
| 2022/03/16 | 1,096 | 1,115 | 1,074 | 1,115 | +24 | +2.2% | 201,400 |
| 2022/03/15 | 1,044 | 1,097 | 1,044 | 1,091 | +13 | +1.2% | 162,500 |
| 2022/03/14 | 1,067 | 1,090 | 1,056 | 1,078 | +10 | +0.9% | 175,100 |
| 2022/03/11 | 1,068 | 1,094 | 1,067 | 1,068 | -17 | -1.6% | 543,400 |
| 2022/03/10 | 1,061 | 1,087 | 1,031 | 1,085 | +114 | +11.7% | 317,600 |
| 2022/03/09 | 1,004 | 1,006 | 962 | 971 | -23 | -2.3% | 213,200 |
| 2022/03/08 | 1,014 | 1,037 | 978 | 994 | -38 | -3.7% | 533,400 |
| 2022/03/07 | 1,113 | 1,114 | 1,015 | 1,032 | -69 | -6.3% | 297,700 |
| 2022/03/04 | 1,100 | 1,115 | 1,081 | 1,101 | -22 | -2% | 268,800 |
| 2022/03/03 | 1,170 | 1,174 | 1,117 | 1,123 | -34 | -2.9% | 165,100 |
| 2022/03/02 | 1,114 | 1,165 | 1,114 | 1,157 | +13 | +1.1% | 213,100 |
| 2022/03/01 | 1,150 | 1,170 | 1,144 | 1,144 | +17 | +1.5% | 177,800 |
| 2022/02/28 | 1,129 | 1,129 | 1,102 | 1,127 | +15 | +1.3% | 255,900 |
| 2022/02/25 | 1,115 | 1,127 | 1,094 | 1,112 | +6 | +0.5% | 168,400 |
| 2022/02/24 | 1,100 | 1,116 | 1,086 | 1,106 | ±0 | ±0% | 234,400 |
| 2022/02/22 | 1,161 | 1,161 | 1,106 | 1,106 | -72 | -6.1% | 142,300 |
| 2022/02/21 | 1,166 | 1,185 | 1,149 | 1,178 | -32 | -2.6% | 159,500 |
| 2022/02/18 | 1,158 | 1,212 | 1,155 | 1,210 | +10 | +0.8% | 219,200 |
| 2022/02/17 | 1,238 | 1,265 | 1,188 | 1,200 | -53 | -4.2% | 323,000 |
| 2022/02/16 | 1,131 | 1,254 | 1,123 | 1,253 | +151 | +13.7% | 442,900 |
| 2022/02/15 | 1,097 | 1,114 | 1,082 | 1,102 | +6 | +0.5% | 210,000 |
| 2022/02/14 | 1,105 | 1,107 | 1,082 | 1,096 | -64 | -5.5% | 273,900 |
| 2022/02/10 | 1,218 | 1,260 | 1,140 | 1,160 | +22 | +1.9% | 393,100 |
| 2022/02/09 | 1,128 | 1,148 | 1,115 | 1,138 | +35 | +3.2% | 243,600 |
| 2022/02/08 | 1,087 | 1,112 | 1,070 | 1,103 | +1 | +0.1% | 231,300 |
| 2022/02/07 | 1,091 | 1,112 | 1,076 | 1,102 | -15 | -1.3% | 165,500 |
| 2022/02/04 | 1,130 | 1,135 | 1,108 | 1,117 | -14 | -1.2% | 97,400 |
| 2022/02/03 | 1,136 | 1,148 | 1,120 | 1,131 | -11 | -1% | 247,100 |
| 2022/02/02 | 1,081 | 1,146 | 1,080 | 1,142 | +41 | +3.7% | 249,300 |
| 2022/02/01 | 1,085 | 1,107 | 1,077 | 1,101 | +2 | +0.2% | 230,200 |
| 2022/01/31 | 1,075 | 1,110 | 1,062 | 1,099 | +77 | +7.5% | 254,700 |
| 2022/01/28 | 1,030 | 1,045 | 1,005 | 1,022 | +24 | +2.4% | 593,400 |
| 2022/01/27 | 1,088 | 1,097 | 995 | 998 | -73 | -6.8% | 382,500 |
| 2022/01/26 | 1,079 | 1,087 | 1,045 | 1,071 | ±0 | ±0% | 204,200 |
751～
800
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
