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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,829 | 1,857 | 1,825 | 1,833 | +8 | +0.4% | 35,000 |
| 2022/08/24 | 1,820 | 1,827 | 1,807 | 1,825 | +8 | +0.4% | 34,300 |
| 2022/08/23 | 1,813 | 1,817 | 1,790 | 1,817 | -8 | -0.4% | 46,500 |
| 2022/08/22 | 1,836 | 1,842 | 1,813 | 1,825 | -40 | -2.1% | 53,800 |
| 2022/08/19 | 1,865 | 1,871 | 1,844 | 1,865 | ±0 | ±0% | 39,700 |
| 2022/08/18 | 1,878 | 1,878 | 1,831 | 1,865 | -23 | -1.2% | 43,400 |
| 2022/08/17 | 1,862 | 1,916 | 1,853 | 1,888 | +28 | +1.5% | 48,000 |
| 2022/08/16 | 1,837 | 1,865 | 1,816 | 1,860 | +10 | +0.5% | 37,900 |
| 2022/08/15 | 1,873 | 1,898 | 1,845 | 1,850 | -20 | -1.1% | 38,100 |
| 2022/08/12 | 1,805 | 1,872 | 1,800 | 1,870 | +67 | +3.7% | 72,400 |
| 2022/08/10 | 1,845 | 1,845 | 1,792 | 1,803 | -30 | -1.6% | 51,200 |
| 2022/08/09 | 1,840 | 1,859 | 1,823 | 1,833 | -19 | -1% | 47,700 |
| 2022/08/08 | 1,900 | 1,940 | 1,849 | 1,852 | -51 | -2.7% | 78,700 |
| 2022/08/05 | 1,856 | 1,955 | 1,856 | 1,903 | +47 | +2.5% | 118,000 |
| 2022/08/04 | 1,839 | 1,860 | 1,817 | 1,856 | +57 | +3.2% | 66,600 |
| 2022/08/03 | 1,836 | 1,836 | 1,791 | 1,799 | -10 | -0.6% | 72,300 |
| 2022/08/02 | 1,820 | 1,843 | 1,805 | 1,809 | -19 | -1% | 53,300 |
| 2022/08/01 | 1,890 | 1,890 | 1,810 | 1,828 | -66 | -3.5% | 102,800 |
| 2022/07/29 | 1,947 | 2,016 | 1,888 | 1,894 | -52 | -2.7% | 256,000 |
| 2022/07/28 | 1,800 | 1,985 | 1,800 | 1,946 | +197 | +11.3% | 639,000 |
| 2022/07/27 | 1,717 | 1,856 | 1,676 | 1,749 | +21 | +1.2% | 513,700 |
| 2022/07/26 | 1,694 | 1,741 | 1,690 | 1,728 | +23 | +1.3% | 106,200 |
| 2022/07/25 | 1,765 | 1,766 | 1,705 | 1,705 | -91 | -5.1% | 132,500 |
| 2022/07/22 | 1,804 | 1,804 | 1,756 | 1,796 | -10 | -0.6% | 64,400 |
| 2022/07/21 | 1,738 | 1,841 | 1,735 | 1,806 | +74 | +4.3% | 125,100 |
| 2022/07/20 | 1,723 | 1,752 | 1,723 | 1,732 | +16 | +0.9% | 50,400 |
| 2022/07/19 | 1,671 | 1,716 | 1,671 | 1,716 | +24 | +1.4% | 35,700 |
| 2022/07/15 | 1,680 | 1,705 | 1,668 | 1,692 | ±0 | ±0% | 49,500 |
| 2022/07/14 | 1,680 | 1,692 | 1,653 | 1,692 | +14 | +0.8% | 49,600 |
| 2022/07/13 | 1,682 | 1,690 | 1,665 | 1,678 | +8 | +0.5% | 31,600 |
| 2022/07/12 | 1,733 | 1,733 | 1,663 | 1,670 | -70 | -4% | 104,400 |
| 2022/07/11 | 1,770 | 1,788 | 1,740 | 1,740 | -13 | -0.7% | 56,700 |
| 2022/07/08 | 1,744 | 1,768 | 1,720 | 1,753 | +31 | +1.8% | 47,000 |
| 2022/07/07 | 1,740 | 1,756 | 1,712 | 1,722 | -19 | -1.1% | 32,200 |
| 2022/07/06 | 1,712 | 1,754 | 1,712 | 1,741 | +12 | +0.7% | 47,900 |
| 2022/07/05 | 1,675 | 1,739 | 1,675 | 1,729 | +75 | +4.5% | 88,600 |
| 2022/07/04 | 1,650 | 1,682 | 1,620 | 1,654 | +8 | +0.5% | 50,400 |
| 2022/07/01 | 1,696 | 1,696 | 1,638 | 1,646 | -22 | -1.3% | 61,800 |
| 2022/06/30 | 1,745 | 1,768 | 1,667 | 1,668 | -87 | -5% | 190,100 |
| 2022/06/29 | 1,740 | 1,775 | 1,714 | 1,755 | +23 | +1.3% | 73,900 |
| 2022/06/28 | 1,720 | 1,750 | 1,717 | 1,732 | -13 | -0.7% | 53,800 |
| 2022/06/27 | 1,808 | 1,808 | 1,712 | 1,745 | -59 | -3.3% | 127,500 |
| 2022/06/24 | 1,770 | 1,824 | 1,770 | 1,804 | +65 | +3.7% | 103,600 |
| 2022/06/23 | 1,751 | 1,789 | 1,729 | 1,739 | -12 | -0.7% | 32,900 |
| 2022/06/22 | 1,769 | 1,815 | 1,747 | 1,751 | -23 | -1.3% | 42,000 |
| 2022/06/21 | 1,729 | 1,789 | 1,709 | 1,774 | +73 | +4.3% | 39,800 |
| 2022/06/20 | 1,750 | 1,776 | 1,689 | 1,701 | -34 | -2% | 44,500 |
| 2022/06/17 | 1,727 | 1,756 | 1,706 | 1,735 | -32 | -1.8% | 60,800 |
| 2022/06/16 | 1,846 | 1,857 | 1,767 | 1,767 | -51 | -2.8% | 86,900 |
| 2022/06/15 | 1,854 | 1,860 | 1,796 | 1,818 | -40 | -2.2% | 71,400 |
701～
750
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
