まぐまぐの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,093 | 1,131 | 1,090 | 1,095 | -22 | -2% | 6,600 |
| 2021/07/20 | 1,124 | 1,130 | 1,117 | 1,117 | -7 | -0.6% | 4,700 |
| 2021/07/19 | 1,165 | 1,165 | 1,120 | 1,124 | -41 | -3.5% | 5,500 |
| 2021/07/16 | 1,155 | 1,167 | 1,149 | 1,165 | +10 | +0.9% | 800 |
| 2021/07/15 | 1,162 | 1,162 | 1,150 | 1,155 | -19 | -1.6% | 3,800 |
| 2021/07/14 | 1,182 | 1,182 | 1,162 | 1,174 | +15 | +1.3% | 2,400 |
| 2021/07/13 | 1,188 | 1,188 | 1,159 | 1,159 | -16 | -1.4% | 2,200 |
| 2021/07/12 | 1,183 | 1,183 | 1,165 | 1,175 | +16 | +1.4% | 1,500 |
| 2021/07/09 | 1,168 | 1,170 | 1,149 | 1,159 | -20 | -1.7% | 5,900 |
| 2021/07/08 | 1,191 | 1,198 | 1,163 | 1,179 | -23 | -1.9% | 8,300 |
| 2021/07/07 | 1,217 | 1,218 | 1,201 | 1,202 | -15 | -1.2% | 1,200 |
| 2021/07/06 | 1,200 | 1,219 | 1,181 | 1,217 | +17 | +1.4% | 7,400 |
| 2021/07/05 | 1,199 | 1,222 | 1,183 | 1,200 | +20 | +1.7% | 4,000 |
| 2021/07/02 | 1,177 | 1,201 | 1,172 | 1,180 | +3 | +0.3% | 8,100 |
| 2021/07/01 | 1,191 | 1,201 | 1,174 | 1,177 | -12 | -1% | 5,600 |
| 2021/06/30 | 1,192 | 1,212 | 1,188 | 1,189 | -5 | -0.4% | 31,800 |
| 2021/06/29 | 1,225 | 1,226 | 1,191 | 1,194 | -30 | -2.5% | 17,500 |
| 2021/06/28 | 1,231 | 1,252 | 1,216 | 1,224 | -22 | -1.8% | 10,700 |
| 2021/06/25 | 1,246 | 1,254 | 1,240 | 1,246 | -4 | -0.3% | 3,100 |
| 2021/06/24 | 1,257 | 1,257 | 1,250 | 1,250 | -7 | -0.6% | 2,500 |
| 2021/06/23 | 1,265 | 1,273 | 1,246 | 1,257 | -16 | -1.3% | 8,100 |
| 2021/06/22 | 1,270 | 1,275 | 1,264 | 1,273 | +4 | +0.3% | 3,500 |
| 2021/06/21 | 1,290 | 1,290 | 1,253 | 1,269 | -35 | -2.7% | 6,200 |
| 2021/06/18 | 1,330 | 1,340 | 1,301 | 1,304 | -41 | -3% | 14,800 |
| 2021/06/17 | 1,360 | 1,366 | 1,342 | 1,345 | -13 | -1% | 9,300 |
| 2021/06/16 | 1,388 | 1,391 | 1,355 | 1,358 | -25 | -1.8% | 8,800 |
| 2021/06/15 | 1,351 | 1,390 | 1,342 | 1,383 | +16 | +1.2% | 11,100 |
| 2021/06/14 | 1,397 | 1,400 | 1,367 | 1,367 | -29 | -2.1% | 9,300 |
| 2021/06/11 | 1,405 | 1,427 | 1,396 | 1,396 | +3 | +0.2% | 15,000 |
| 2021/06/10 | 1,410 | 1,423 | 1,365 | 1,393 | -52 | -3.6% | 34,600 |
| 2021/06/09 | 1,448 | 1,580 | 1,400 | 1,445 | +49 | +3.5% | 153,400 |
| 2021/06/08 | 1,370 | 1,440 | 1,365 | 1,396 | -64 | -4.4% | 64,900 |
| 2021/06/07 | 1,582 | 1,582 | 1,460 | 1,460 | -190 | -11.5% | 103,800 |
| 2021/06/04 | 1,671 | 1,716 | 1,563 | 1,650 | +199 | +13.7% | 475,900 |
| 2021/06/03 | 1,256 | 1,451 | 1,242 | 1,451 | +300 | +26.1% | 150,100 |
| 2021/06/02 | 1,197 | 1,197 | 1,130 | 1,151 | -33 | -2.8% | 6,800 |
| 2021/06/01 | 1,212 | 1,212 | 1,182 | 1,184 | -31 | -2.6% | 4,200 |
| 2021/05/31 | 1,218 | 1,218 | 1,215 | 1,215 | -2 | -0.2% | 1,200 |
| 2021/05/28 | 1,222 | 1,247 | 1,208 | 1,217 | -2 | -0.2% | 5,000 |
| 2021/05/27 | 1,203 | 1,242 | 1,201 | 1,219 | +16 | +1.3% | 3,900 |
| 2021/05/26 | 1,215 | 1,245 | 1,196 | 1,203 | +18 | +1.5% | 6,600 |
| 2021/05/25 | 1,203 | 1,203 | 1,185 | 1,185 | ±0 | ±0% | 1,100 |
| 2021/05/24 | 1,187 | 1,207 | 1,184 | 1,185 | -32 | -2.6% | 4,300 |
| 2021/05/21 | 1,200 | 1,217 | 1,195 | 1,217 | +33 | +2.8% | 2,000 |
| 2021/05/20 | 1,211 | 1,211 | 1,184 | 1,184 | -24 | -2% | 1,500 |
| 2021/05/19 | 1,187 | 1,217 | 1,181 | 1,208 | +23 | +1.9% | 3,600 |
| 2021/05/18 | 1,189 | 1,224 | 1,185 | 1,185 | -34 | -2.8% | 5,100 |
| 2021/05/17 | 1,254 | 1,259 | 1,150 | 1,219 | -35 | -2.8% | 7,500 |
| 2021/05/14 | 1,247 | 1,269 | 1,247 | 1,254 | -18 | -1.4% | 4,300 |
| 2021/05/13 | 1,272 | 1,278 | 1,266 | 1,272 | ±0 | ±0% | 5,800 |
1001～
1050
件表示中 / 1204件
類似銘柄と比較する
現在ご覧いただいている「まぐまぐ」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 |
|---|---|---|---|---|---|---|---|---|
| まぐまぐ | 70,000円 | +7.1% | +360.0% | 0.00% | 89.86倍 | 2.43倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| マーキュリー | 73,300円 | -9.3% | -27.7% | 0.00% | 22.32倍 | 2.26倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ボルテージ | 30,200円 | - | - | - | - | 0.90倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| インタファクトリ | 46,800円 | +12.5% | -59.5% | 0.00% | 35.62倍 | 1.60倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| シルバエッグ | 64,100円 | -4.3% | - | 0.00% | - | 1.36倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
市場注目の銘柄
チャート関連のコラム
