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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,320 | 1,337 | 1,307 | 1,334 | -5 | -0.4% | 28,900 |
| 2022/11/08 | 1,328 | 1,347 | 1,310 | 1,339 | +10 | +0.8% | 50,900 |
| 2022/11/07 | 1,280 | 1,335 | 1,276 | 1,329 | +36 | +2.8% | 62,200 |
| 2022/11/04 | 1,296 | 1,303 | 1,265 | 1,293 | +1 | +0.1% | 58,500 |
| 2022/11/02 | 1,321 | 1,329 | 1,283 | 1,292 | -56 | -4.2% | 90,700 |
| 2022/11/01 | 1,316 | 1,348 | 1,290 | 1,348 | +33 | +2.5% | 81,200 |
| 2022/10/31 | 1,365 | 1,378 | 1,305 | 1,315 | -49 | -3.6% | 99,100 |
| 2022/10/28 | 1,388 | 1,427 | 1,358 | 1,364 | -59 | -4.1% | 103,000 |
| 2022/10/27 | 1,299 | 1,440 | 1,265 | 1,423 | +87 | +6.5% | 301,600 |
| 2022/10/26 | 1,255 | 1,488 | 1,250 | 1,336 | +35 | +2.7% | 882,100 |
| 2022/10/25 | 1,275 | 1,304 | 1,234 | 1,301 | +31 | +2.4% | 145,600 |
| 2022/10/24 | 1,317 | 1,321 | 1,268 | 1,270 | -58 | -4.4% | 126,100 |
| 2022/10/21 | 1,335 | 1,350 | 1,312 | 1,328 | -12 | -0.9% | 49,000 |
| 2022/10/20 | 1,364 | 1,371 | 1,323 | 1,340 | -39 | -2.8% | 45,300 |
| 2022/10/19 | 1,389 | 1,394 | 1,369 | 1,379 | -9 | -0.6% | 41,300 |
| 2022/10/18 | 1,348 | 1,390 | 1,342 | 1,388 | +75 | +5.7% | 81,900 |
| 2022/10/17 | 1,329 | 1,349 | 1,293 | 1,313 | -55 | -4% | 50,000 |
| 2022/10/14 | 1,354 | 1,377 | 1,343 | 1,368 | +37 | +2.8% | 47,400 |
| 2022/10/13 | 1,319 | 1,359 | 1,312 | 1,331 | +16 | +1.2% | 53,000 |
651～
700
件表示中 / 1391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 | 112,900円 | +10.6% | - | 0.00% | 49.62倍 | 2.76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 |
| クロスマーケＧ | 72,900円 | +10.7% | +12.5% | 2.06% | 9.13倍 | 1.77倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ＳＳＳＫ ＨＤ | 84,300円 | +1.8% | +46.2% | 1.90% | 18.46倍 | 1.73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 |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.09倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
