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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,315 | 1,326 | 1,301 | 1,315 | -3 | -0.2% | 57,200 |
| 2022/10/11 | 1,325 | 1,330 | 1,301 | 1,318 | -31 | -2.3% | 55,400 |
| 2022/10/07 | 1,286 | 1,355 | 1,286 | 1,349 | +45 | +3.5% | 130,300 |
| 2022/10/06 | 1,225 | 1,333 | 1,224 | 1,304 | +64 | +5.2% | 145,500 |
| 2022/10/05 | 1,251 | 1,270 | 1,221 | 1,240 | -5 | -0.4% | 68,200 |
| 2022/10/04 | 1,260 | 1,297 | 1,240 | 1,245 | -11 | -0.9% | 87,500 |
| 2022/10/03 | 1,219 | 1,257 | 1,149 | 1,256 | +7 | +0.6% | 228,900 |
| 2022/09/30 | 1,326 | 1,338 | 1,242 | 1,249 | -100 | -7.4% | 171,400 |
| 2022/09/29 | 1,402 | 1,402 | 1,323 | 1,349 | -13 | -1% | 81,400 |
| 2022/09/28 | 1,403 | 1,423 | 1,317 | 1,362 | -61 | -4.3% | 131,600 |
| 2022/09/27 | 1,460 | 1,485 | 1,409 | 1,423 | -29 | -2% | 69,600 |
| 2022/09/26 | 1,497 | 1,497 | 1,451 | 1,452 | -54 | -3.6% | 45,400 |
| 2022/09/22 | 1,500 | 1,517 | 1,477 | 1,506 | +3 | +0.2% | 64,200 |
| 2022/09/21 | 1,549 | 1,555 | 1,500 | 1,503 | -56 | -3.6% | 70,200 |
| 2022/09/20 | 1,607 | 1,622 | 1,550 | 1,559 | -48 | -3% | 67,800 |
| 2022/09/16 | 1,693 | 1,716 | 1,590 | 1,607 | -53 | -3.2% | 241,800 |
| 2022/09/15 | 1,645 | 1,676 | 1,644 | 1,660 | +1 | +0.1% | 41,100 |
| 2022/09/14 | 1,670 | 1,676 | 1,642 | 1,659 | -19 | -1.1% | 59,200 |
| 2022/09/13 | 1,695 | 1,717 | 1,668 | 1,678 | -17 | -1% | 81,100 |
| 2022/09/12 | 1,750 | 1,772 | 1,677 | 1,695 | -89 | -5% | 175,000 |
| 2022/09/09 | 1,813 | 1,813 | 1,783 | 1,784 | -16 | -0.9% | 43,600 |
| 2022/09/08 | 1,799 | 1,806 | 1,783 | 1,800 | +10 | +0.6% | 29,900 |
| 2022/09/07 | 1,812 | 1,813 | 1,780 | 1,790 | -15 | -0.8% | 24,500 |
| 2022/09/06 | 1,800 | 1,829 | 1,789 | 1,805 | +6 | +0.3% | 36,800 |
| 2022/09/05 | 1,786 | 1,806 | 1,775 | 1,799 | +13 | +0.7% | 18,600 |
| 2022/09/02 | 1,785 | 1,796 | 1,744 | 1,786 | +1 | +0.1% | 44,800 |
| 2022/09/01 | 1,790 | 1,799 | 1,785 | 1,785 | -10 | -0.6% | 17,700 |
| 2022/08/31 | 1,790 | 1,806 | 1,785 | 1,795 | -9 | -0.5% | 29,000 |
| 2022/08/30 | 1,808 | 1,808 | 1,791 | 1,804 | +17 | +1% | 15,900 |
| 2022/08/29 | 1,784 | 1,800 | 1,777 | 1,787 | -30 | -1.7% | 44,200 |
| 2022/08/26 | 1,836 | 1,854 | 1,809 | 1,817 | -16 | -0.9% | 43,700 |
| 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 |
701～
750
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
