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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,248 | 1,256 | 1,244 | 1,246 | -4 | -0.3% | 269,300 |
| 2025/02/17 | 1,210 | 1,266 | 1,190 | 1,250 | +28 | +2.3% | 1,276,000 |
| 2025/02/14 | 1,268 | 1,268 | 1,210 | 1,222 | -46 | -3.6% | 227,200 |
| 2025/02/13 | 1,265 | 1,276 | 1,265 | 1,268 | +1 | +0.1% | 249,300 |
| 2025/02/12 | 1,274 | 1,283 | 1,267 | 1,267 | -4 | -0.3% | 204,400 |
| 2025/02/10 | 1,262 | 1,275 | 1,258 | 1,271 | +10 | +0.8% | 180,400 |
| 2025/02/07 | 1,273 | 1,277 | 1,261 | 1,261 | -11 | -0.9% | 101,000 |
| 2025/02/06 | 1,267 | 1,273 | 1,266 | 1,272 | +5 | +0.4% | 87,200 |
| 2025/02/05 | 1,262 | 1,269 | 1,261 | 1,267 | +5 | +0.4% | 66,200 |
| 2025/02/04 | 1,265 | 1,269 | 1,256 | 1,262 | -3 | -0.2% | 179,600 |
| 2025/02/03 | 1,253 | 1,267 | 1,242 | 1,265 | +9 | +0.7% | 722,800 |
| 2025/01/31 | 1,260 | 1,262 | 1,255 | 1,256 | +3 | +0.2% | 130,900 |
| 2025/01/30 | 1,262 | 1,265 | 1,253 | 1,253 | -8 | -0.6% | 128,600 |
| 2025/01/29 | 1,256 | 1,272 | 1,256 | 1,261 | +6 | +0.5% | 154,100 |
| 2025/01/28 | 1,253 | 1,269 | 1,252 | 1,255 | +2 | +0.2% | 122,000 |
| 2025/01/27 | 1,252 | 1,258 | 1,250 | 1,253 | +1 | +0.1% | 210,800 |
| 2025/01/24 | 1,255 | 1,256 | 1,251 | 1,252 | ±0 | ±0% | 164,100 |
| 2025/01/23 | 1,254 | 1,256 | 1,251 | 1,252 | -2 | -0.2% | 216,600 |
| 2025/01/22 | 1,258 | 1,263 | 1,254 | 1,254 | -17 | -1.3% | 181,200 |
| 2025/01/21 | 1,249 | 1,290 | 1,248 | 1,271 | +22 | +1.8% | 779,600 |
| 2025/01/20 | 1,249 | 1,251 | 1,248 | 1,249 | +1 | +0.1% | 635,400 |
| 2025/01/17 | 1,229 | 1,257 | 1,212 | 1,248 | +20 | +1.6% | 2,169,700 |
| 2025/01/16 | 1,231 | 1,235 | 1,223 | 1,228 | +3 | +0.2% | 157,100 |
| 2025/01/15 | 1,213 | 1,231 | 1,198 | 1,225 | +15 | +1.2% | 347,500 |
| 2025/01/14 | 1,201 | 1,213 | 1,201 | 1,210 | +7 | +0.6% | 74,700 |
| 2025/01/10 | 1,205 | 1,208 | 1,202 | 1,203 | +3 | +0.3% | 69,100 |
| 2025/01/09 | 1,205 | 1,214 | 1,199 | 1,200 | -9 | -0.7% | 161,500 |
| 2025/01/08 | 1,209 | 1,211 | 1,203 | 1,209 | -1 | -0.1% | 75,300 |
| 2025/01/07 | 1,217 | 1,217 | 1,205 | 1,210 | -2 | -0.2% | 141,400 |
| 2025/01/06 | 1,225 | 1,248 | 1,212 | 1,212 | -13 | -1.1% | 169,700 |
| 2024/12/30 | 1,221 | 1,230 | 1,216 | 1,225 | +1 | +0.1% | 104,400 |
| 2024/12/27 | 1,215 | 1,226 | 1,204 | 1,224 | +12 | +1% | 144,300 |
| 2024/12/26 | 1,180 | 1,229 | 1,180 | 1,212 | +19 | +1.6% | 476,100 |
| 2024/12/25 | 1,180 | 1,198 | 1,180 | 1,193 | +13 | +1.1% | 96,200 |
| 2024/12/24 | 1,189 | 1,190 | 1,177 | 1,180 | -7 | -0.6% | 279,800 |
| 2024/12/23 | 1,192 | 1,196 | 1,185 | 1,187 | -20 | -1.7% | 543,800 |
| 2024/12/20 | 1,208 | 1,224 | 1,207 | 1,207 | -7 | -0.6% | 109,600 |
| 2024/12/19 | 1,212 | 1,220 | 1,204 | 1,214 | -11 | -0.9% | 206,800 |
| 2024/12/18 | 1,261 | 1,291 | 1,213 | 1,225 | +21 | +1.7% | 435,600 |
| 2024/12/17 | 1,200 | 1,204 | 1,194 | 1,204 | +6 | +0.5% | 222,500 |
| 2024/12/16 | 1,189 | 1,205 | 1,185 | 1,198 | +16 | +1.4% | 272,800 |
| 2024/12/13 | 1,190 | 1,194 | 1,182 | 1,182 | -8 | -0.7% | 144,100 |
| 2024/12/12 | 1,189 | 1,193 | 1,183 | 1,190 | +1 | +0.1% | 218,300 |
| 2024/12/11 | 1,181 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 130,200 |
| 2024/12/10 | 1,169 | 1,192 | 1,167 | 1,180 | ±0 | ±0% | 675,900 |
| 2024/12/09 | 1,178 | 1,196 | 1,169 | 1,180 | -10 | -0.8% | 608,600 |
| 2024/12/06 | 1,179 | 1,196 | 1,174 | 1,190 | +15 | +1.3% | 198,500 |
| 2024/12/05 | 1,175 | 1,181 | 1,163 | 1,175 | -5 | -0.4% | 940,100 |
| 2024/12/04 | 1,191 | 1,201 | 1,173 | 1,180 | -20 | -1.7% | 649,800 |
| 2024/12/03 | 1,187 | 1,203 | 1,187 | 1,200 | +4 | +0.3% | 260,300 |
51～
100
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
