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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/14 | 1,830 | 1,858 | 1,794 | 1,858 | ±0 | ±0% | 101,800 |
| 2022/06/13 | 1,907 | 1,907 | 1,850 | 1,858 | -78 | -4% | 83,500 |
| 2022/06/10 | 1,967 | 1,993 | 1,931 | 1,936 | -77 | -3.8% | 84,000 |
| 2022/06/09 | 1,943 | 2,046 | 1,930 | 2,013 | +75 | +3.9% | 130,300 |
| 2022/06/08 | 1,864 | 1,938 | 1,836 | 1,938 | +95 | +5.2% | 117,400 |
| 2022/06/07 | 1,905 | 1,910 | 1,842 | 1,843 | -53 | -2.8% | 71,600 |
| 2022/06/06 | 1,845 | 1,898 | 1,840 | 1,896 | +19 | +1% | 40,400 |
| 2022/06/03 | 1,854 | 1,915 | 1,847 | 1,877 | +47 | +2.6% | 85,600 |
| 2022/06/02 | 1,849 | 1,855 | 1,818 | 1,830 | -13 | -0.7% | 67,900 |
| 2022/06/01 | 1,873 | 1,873 | 1,830 | 1,843 | +7 | +0.4% | 52,300 |
| 2022/05/31 | 1,902 | 1,902 | 1,836 | 1,836 | -80 | -4.2% | 288,300 |
| 2022/05/30 | 1,872 | 1,930 | 1,829 | 1,916 | +110 | +6.1% | 133,400 |
| 2022/05/27 | 1,867 | 1,875 | 1,803 | 1,806 | -54 | -2.9% | 98,900 |
| 2022/05/26 | 1,839 | 1,950 | 1,825 | 1,860 | +37 | +2% | 95,400 |
| 2022/05/25 | 1,829 | 1,841 | 1,810 | 1,823 | -31 | -1.7% | 59,500 |
| 2022/05/24 | 1,886 | 1,886 | 1,838 | 1,854 | -42 | -2.2% | 83,900 |
| 2022/05/23 | 1,918 | 1,930 | 1,881 | 1,896 | +10 | +0.5% | 66,500 |
| 2022/05/20 | 1,832 | 1,908 | 1,815 | 1,886 | +54 | +2.9% | 75,900 |
| 2022/05/19 | 1,810 | 1,859 | 1,801 | 1,832 | -18 | -1% | 80,200 |
| 2022/05/18 | 1,880 | 1,882 | 1,841 | 1,850 | -6 | -0.3% | 66,500 |
| 2022/05/17 | 1,841 | 1,892 | 1,809 | 1,856 | +13 | +0.7% | 97,400 |
| 2022/05/16 | 1,866 | 1,919 | 1,839 | 1,843 | +9 | +0.5% | 96,200 |
| 2022/05/13 | 1,800 | 1,876 | 1,800 | 1,834 | +34 | +1.9% | 156,800 |
| 2022/05/12 | 1,842 | 1,875 | 1,771 | 1,800 | -52 | -2.8% | 172,000 |
| 2022/05/11 | 1,910 | 1,951 | 1,846 | 1,852 | -109 | -5.6% | 207,000 |
| 2022/05/10 | 2,096 | 2,099 | 1,924 | 1,961 | -101 | -4.9% | 229,600 |
| 2022/05/09 | 1,912 | 2,076 | 1,902 | 2,062 | +27 | +1.3% | 227,700 |
| 2022/05/06 | 2,038 | 2,086 | 1,920 | 2,035 | +175 | +9.4% | 519,900 |
| 2022/05/02 | 1,772 | 1,936 | 1,740 | 1,860 | +128 | +7.4% | 474,300 |
| 2022/04/28 | 1,503 | 1,870 | 1,500 | 1,732 | +149 | +9.4% | 1,150,600 |
| 2022/04/27 | 1,583 | 1,583 | 1,583 | 1,583 | -400 | -20.2% | 80,800 |
| 2022/04/26 | 2,073 | 2,110 | 1,976 | 1,983 | -86 | -4.2% | 282,900 |
| 2022/04/25 | 2,023 | 2,094 | 2,023 | 2,069 | -41 | -1.9% | 100,300 |
| 2022/04/22 | 2,139 | 2,149 | 2,070 | 2,110 | -79 | -3.6% | 137,300 |
| 2022/04/21 | 2,214 | 2,240 | 2,149 | 2,189 | -40 | -1.8% | 87,900 |
| 2022/04/20 | 2,385 | 2,395 | 2,223 | 2,229 | -136 | -5.8% | 140,900 |
| 2022/04/19 | 2,319 | 2,380 | 2,290 | 2,365 | +96 | +4.2% | 116,800 |
| 2022/04/18 | 2,328 | 2,336 | 2,250 | 2,269 | -83 | -3.5% | 123,000 |
| 2022/04/15 | 2,309 | 2,386 | 2,260 | 2,352 | -47 | -2% | 155,200 |
| 2022/04/14 | 2,488 | 2,555 | 2,365 | 2,399 | +52 | +2.2% | 463,700 |
| 2022/04/13 | 2,092 | 2,530 | 2,092 | 2,347 | +286 | +13.9% | 583,600 |
| 2022/04/12 | 2,158 | 2,159 | 2,034 | 2,061 | -147 | -6.7% | 349,300 |
| 2022/04/11 | 2,480 | 2,493 | 2,191 | 2,208 | -260 | -10.5% | 336,400 |
701～
750
件表示中 / 1317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 | 70,000円 | +10.6% | - | 0.00% | 30.77倍 | 1.71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 |
| 電 算 | 157,200円 | +15.8% | +88.2% | 2.35% | 5.47倍 | 0.82倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| プロパティＤ | 153,300円 | +31.2% | +89.9% | 1.30% | 15.80倍 | 2.57倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ココナラ | 37,200円 | +44.2% | -20.0% | 0.00% | 67.39倍 | 3.85倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| パピレス | 86,200円 | -7.6% | - | 1.16% | - | 0.75倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
