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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,534 | 1,574 | 1,512 | 1,523 | -14 | -0.9% | 78,600 |
| 2023/01/23 | 1,500 | 1,555 | 1,475 | 1,537 | +28 | +1.9% | 65,600 |
| 2023/01/20 | 1,435 | 1,523 | 1,435 | 1,509 | +72 | +5% | 120,300 |
| 2023/01/19 | 1,470 | 1,470 | 1,437 | 1,437 | -55 | -3.7% | 28,000 |
| 2023/01/18 | 1,451 | 1,511 | 1,419 | 1,492 | +46 | +3.2% | 93,400 |
| 2023/01/17 | 1,400 | 1,460 | 1,386 | 1,446 | +51 | +3.7% | 48,800 |
| 2023/01/16 | 1,388 | 1,404 | 1,377 | 1,395 | +3 | +0.2% | 17,400 |
| 2023/01/13 | 1,422 | 1,430 | 1,392 | 1,392 | -47 | -3.3% | 30,700 |
| 2023/01/12 | 1,449 | 1,487 | 1,429 | 1,439 | -10 | -0.7% | 59,500 |
| 2023/01/11 | 1,322 | 1,455 | 1,322 | 1,449 | +127 | +9.6% | 153,200 |
| 2023/01/10 | 1,322 | 1,332 | 1,304 | 1,322 | +4 | +0.3% | 34,300 |
| 2023/01/06 | 1,331 | 1,331 | 1,309 | 1,318 | -26 | -1.9% | 18,400 |
| 2023/01/05 | 1,299 | 1,376 | 1,299 | 1,344 | +44 | +3.4% | 66,100 |
| 2023/01/04 | 1,300 | 1,335 | 1,248 | 1,300 | -6 | -0.5% | 54,100 |
| 2022/12/30 | 1,270 | 1,315 | 1,265 | 1,306 | +30 | +2.4% | 27,000 |
| 2022/12/29 | 1,203 | 1,276 | 1,203 | 1,276 | +72 | +6% | 57,200 |
| 2022/12/28 | 1,236 | 1,241 | 1,200 | 1,204 | -39 | -3.1% | 82,200 |
| 2022/12/27 | 1,288 | 1,298 | 1,243 | 1,243 | -31 | -2.4% | 57,300 |
| 2022/12/26 | 1,260 | 1,307 | 1,242 | 1,274 | +14 | +1.1% | 76,700 |
| 2022/12/23 | 1,267 | 1,291 | 1,238 | 1,260 | -24 | -1.9% | 56,100 |
| 2022/12/22 | 1,298 | 1,318 | 1,282 | 1,284 | -16 | -1.2% | 32,100 |
| 2022/12/21 | 1,270 | 1,334 | 1,262 | 1,300 | +30 | +2.4% | 66,900 |
| 2022/12/20 | 1,315 | 1,324 | 1,262 | 1,270 | -59 | -4.4% | 88,400 |
| 2022/12/19 | 1,338 | 1,346 | 1,319 | 1,329 | -18 | -1.3% | 29,100 |
| 2022/12/16 | 1,373 | 1,373 | 1,346 | 1,347 | -35 | -2.5% | 31,100 |
| 2022/12/15 | 1,378 | 1,395 | 1,364 | 1,382 | +3 | +0.2% | 30,200 |
| 2022/12/14 | 1,370 | 1,379 | 1,345 | 1,379 | +2 | +0.1% | 38,900 |
| 2022/12/13 | 1,389 | 1,390 | 1,367 | 1,377 | ±0 | ±0% | 29,000 |
| 2022/12/12 | 1,370 | 1,389 | 1,367 | 1,377 | -5 | -0.4% | 14,000 |
| 2022/12/09 | 1,398 | 1,398 | 1,374 | 1,382 | +8 | +0.6% | 22,500 |
| 2022/12/08 | 1,395 | 1,395 | 1,359 | 1,374 | -28 | -2% | 38,600 |
| 2022/12/07 | 1,390 | 1,404 | 1,376 | 1,402 | -5 | -0.4% | 24,600 |
| 2022/12/06 | 1,426 | 1,426 | 1,384 | 1,407 | ±0 | ±0% | 36,000 |
| 2022/12/05 | 1,436 | 1,444 | 1,401 | 1,407 | -35 | -2.4% | 33,500 |
| 2022/12/02 | 1,450 | 1,476 | 1,432 | 1,442 | -33 | -2.2% | 43,000 |
| 2022/12/01 | 1,479 | 1,538 | 1,465 | 1,475 | +45 | +3.1% | 78,400 |
| 2022/11/30 | 1,429 | 1,437 | 1,408 | 1,430 | -8 | -0.6% | 34,100 |
| 2022/11/29 | 1,450 | 1,459 | 1,420 | 1,438 | -13 | -0.9% | 34,200 |
| 2022/11/28 | 1,481 | 1,481 | 1,450 | 1,451 | -40 | -2.7% | 32,300 |
| 2022/11/25 | 1,478 | 1,532 | 1,471 | 1,491 | -2 | -0.1% | 60,000 |
| 2022/11/24 | 1,424 | 1,495 | 1,412 | 1,493 | +89 | +6.3% | 100,200 |
| 2022/11/22 | 1,412 | 1,425 | 1,395 | 1,404 | -8 | -0.6% | 24,300 |
| 2022/11/21 | 1,383 | 1,422 | 1,367 | 1,412 | +30 | +2.2% | 39,900 |
| 2022/11/18 | 1,388 | 1,399 | 1,380 | 1,382 | -4 | -0.3% | 23,800 |
| 2022/11/17 | 1,391 | 1,402 | 1,386 | 1,386 | -8 | -0.6% | 21,700 |
| 2022/11/16 | 1,446 | 1,459 | 1,390 | 1,394 | -22 | -1.6% | 39,300 |
| 2022/11/15 | 1,439 | 1,447 | 1,407 | 1,416 | -23 | -1.6% | 25,400 |
| 2022/11/14 | 1,430 | 1,464 | 1,429 | 1,439 | -8 | -0.6% | 50,600 |
| 2022/11/11 | 1,397 | 1,465 | 1,393 | 1,447 | +62 | +4.5% | 142,900 |
| 2022/11/10 | 1,328 | 1,391 | 1,317 | 1,385 | +51 | +3.8% | 60,100 |
601～
650
件表示中 / 1360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 | 85,800円 | +10.6% | - | 0.00% | 37.71倍 | 2.10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 |
| トビラシステム | 103,200円 | +10.2% | +0.2% | 1.94% | 18.81倍 | 4.49倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＣＥＨＤ | 66,700円 | +3.1% | +30.0% | 3.30% | 13.05倍 | 1.55倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ＰＣＩＨＤ | 107,300円 | +112.4% | - | 4.10% | 8.50倍 | 1.18倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
