マクアケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,080 | 1,165 | 1,075 | 1,138 | +58 | +5.4% | 182,800 |
| 2025/09/16 | 1,076 | 1,100 | 1,073 | 1,080 | +4 | +0.4% | 62,200 |
| 2025/09/12 | 1,066 | 1,089 | 1,062 | 1,076 | -6 | -0.6% | 66,400 |
| 2025/09/11 | 1,117 | 1,128 | 1,080 | 1,082 | -34 | -3% | 81,900 |
| 2025/09/10 | 1,146 | 1,146 | 1,109 | 1,116 | -29 | -2.5% | 180,800 |
| 2025/09/09 | 1,161 | 1,183 | 1,145 | 1,145 | -9 | -0.8% | 72,700 |
| 2025/09/08 | 1,178 | 1,181 | 1,153 | 1,154 | -24 | -2% | 74,700 |
| 2025/09/05 | 1,155 | 1,178 | 1,144 | 1,178 | +17 | +1.5% | 53,100 |
| 2025/09/04 | 1,180 | 1,183 | 1,152 | 1,161 | -24 | -2% | 79,800 |
| 2025/09/03 | 1,188 | 1,200 | 1,167 | 1,185 | -4 | -0.3% | 69,800 |
| 2025/09/02 | 1,228 | 1,258 | 1,185 | 1,189 | -35 | -2.9% | 142,700 |
| 2025/09/01 | 1,216 | 1,253 | 1,210 | 1,224 | +13 | +1.1% | 161,000 |
| 2025/08/29 | 1,250 | 1,258 | 1,205 | 1,211 | -23 | -1.9% | 159,600 |
| 2025/08/28 | 1,202 | 1,274 | 1,171 | 1,234 | +2 | +0.2% | 358,100 |
| 2025/08/27 | 1,342 | 1,345 | 1,211 | 1,232 | +70 | +6% | 1,313,600 |
| 2025/08/26 | 1,132 | 1,167 | 1,118 | 1,162 | +30 | +2.7% | 61,500 |
| 2025/08/25 | 1,130 | 1,155 | 1,110 | 1,132 | +2 | +0.2% | 87,800 |
| 2025/08/22 | 1,180 | 1,186 | 1,130 | 1,130 | -47 | -4% | 119,100 |
| 2025/08/21 | 1,122 | 1,185 | 1,117 | 1,177 | +48 | +4.3% | 106,200 |
| 2025/08/20 | 1,171 | 1,171 | 1,124 | 1,129 | -42 | -3.6% | 78,700 |
| 2025/08/19 | 1,160 | 1,183 | 1,142 | 1,171 | +19 | +1.6% | 109,600 |
| 2025/08/18 | 1,126 | 1,163 | 1,119 | 1,152 | +56 | +5.1% | 137,800 |
| 2025/08/15 | 1,124 | 1,146 | 1,095 | 1,096 | -34 | -3% | 83,700 |
| 2025/08/14 | 1,135 | 1,152 | 1,112 | 1,130 | -12 | -1.1% | 71,400 |
| 2025/08/13 | 1,132 | 1,167 | 1,117 | 1,142 | +2 | +0.2% | 158,400 |
| 2025/08/12 | 1,148 | 1,168 | 1,126 | 1,140 | -9 | -0.8% | 110,800 |
| 2025/08/08 | 1,180 | 1,191 | 1,149 | 1,149 | -29 | -2.5% | 119,400 |
| 2025/08/07 | 1,165 | 1,192 | 1,132 | 1,178 | +33 | +2.9% | 164,400 |
| 2025/08/06 | 1,141 | 1,166 | 1,115 | 1,145 | +8 | +0.7% | 243,900 |
| 2025/08/05 | 1,119 | 1,137 | 1,092 | 1,137 | +48 | +4.4% | 197,400 |
| 2025/08/04 | 980 | 1,108 | 978 | 1,089 | +68 | +6.7% | 339,900 |
| 2025/08/01 | 1,026 | 1,040 | 1,007 | 1,021 | -25 | -2.4% | 113,300 |
| 2025/07/31 | 1,035 | 1,047 | 1,014 | 1,046 | +16 | +1.6% | 201,900 |
| 2025/07/30 | 1,029 | 1,054 | 986 | 1,030 | +86 | +9.1% | 975,400 |
| 2025/07/29 | 965 | 968 | 920 | 944 | -6 | -0.6% | 317,800 |
| 2025/07/28 | 973 | 981 | 943 | 950 | -18 | -1.9% | 218,000 |
| 2025/07/25 | 925 | 970 | 923 | 968 | +44 | +4.8% | 169,500 |
| 2025/07/24 | 920 | 942 | 917 | 924 | +19 | +2.1% | 144,900 |
| 2025/07/23 | 885 | 905 | 885 | 905 | +20 | +2.3% | 34,200 |
| 2025/07/22 | 898 | 903 | 878 | 885 | -13 | -1.4% | 48,100 |
| 2025/07/18 | 923 | 925 | 884 | 898 | -19 | -2.1% | 61,500 |
| 2025/07/17 | 886 | 929 | 885 | 917 | +37 | +4.2% | 108,100 |
| 2025/07/16 | 880 | 890 | 873 | 880 | ±0 | ±0% | 28,100 |
| 2025/07/15 | 892 | 909 | 878 | 880 | -13 | -1.5% | 49,400 |
| 2025/07/14 | 920 | 926 | 888 | 893 | -19 | -2.1% | 58,400 |
| 2025/07/11 | 911 | 922 | 901 | 912 | +1 | +0.1% | 37,600 |
| 2025/07/10 | 912 | 919 | 906 | 911 | -1 | -0.1% | 32,100 |
| 2025/07/09 | 921 | 926 | 902 | 912 | +2 | +0.2% | 60,500 |
| 2025/07/08 | 890 | 913 | 881 | 910 | +20 | +2.2% | 63,200 |
| 2025/07/07 | 870 | 902 | 870 | 890 | +32 | +3.7% | 99,200 |
1～
50
件表示中 / 1410件
類似銘柄と比較する
現在ご覧いただいている「マクアケ」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 |
|---|---|---|---|---|---|---|---|---|
| マクアケ | 113,800円 | +22.7% | - | 0.00% | 40.29倍 | 2.78倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＳＳＳＫ ＨＤ | 87,800円 | +1.8% | +46.2% | 1.82% | 19.22倍 | 1.80倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| オープンドア | 47,400円 | +4.0% | - | 0.00% | 147.20倍 | 3.40倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| システムディ | 222,700円 | +8.5% | +12.2% | 1.21% | 22.79倍 | 2.96倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| クロップス | 150,500円 | +6.6% | +13.4% | 2.26% | 9.03倍 | 1.17倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
市場注目の銘柄
チャート関連のコラム
