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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 4,125 | 4,175 | 4,025 | 4,140 | ±0 | ±0% | 69,100 |
| 2022/01/13 | 4,190 | 4,265 | 4,115 | 4,140 | +40 | +1% | 57,100 |
| 2022/01/12 | 4,090 | 4,205 | 4,020 | 4,100 | +130 | +3.3% | 73,300 |
| 2022/01/11 | 4,010 | 4,095 | 3,955 | 3,970 | -40 | -1% | 42,700 |
| 2022/01/07 | 4,035 | 4,050 | 3,960 | 4,010 | -75 | -1.8% | 75,200 |
| 2022/01/06 | 4,060 | 4,150 | 4,020 | 4,085 | -30 | -0.7% | 78,100 |
| 2022/01/05 | 4,295 | 4,300 | 4,110 | 4,115 | -200 | -4.6% | 84,300 |
| 2022/01/04 | 4,350 | 4,350 | 4,280 | 4,315 | -25 | -0.6% | 57,600 |
| 2021/12/30 | 4,380 | 4,440 | 4,335 | 4,340 | -30 | -0.7% | 53,300 |
| 2021/12/29 | 4,360 | 4,435 | 4,315 | 4,370 | +35 | +0.8% | 62,200 |
| 2021/12/28 | 4,530 | 4,600 | 4,320 | 4,335 | +65 | +1.5% | 125,100 |
| 2021/12/27 | 4,395 | 4,400 | 4,270 | 4,270 | -165 | -3.7% | 73,500 |
| 2021/12/24 | 4,520 | 4,570 | 4,435 | 4,435 | -75 | -1.7% | 65,300 |
| 2021/12/23 | 4,765 | 4,765 | 4,510 | 4,510 | -255 | -5.4% | 117,100 |
| 2021/12/22 | 4,735 | 4,850 | 4,635 | 4,765 | +60 | +1.3% | 51,000 |
| 2021/12/21 | 4,770 | 4,860 | 4,640 | 4,705 | +55 | +1.2% | 67,900 |
| 2021/12/20 | 4,550 | 4,720 | 4,515 | 4,650 | +100 | +2.2% | 76,100 |
| 2021/12/17 | 4,605 | 4,660 | 4,515 | 4,550 | -40 | -0.9% | 34,100 |
| 2021/12/16 | 4,755 | 4,775 | 4,585 | 4,590 | -70 | -1.5% | 36,200 |
| 2021/12/15 | 4,535 | 4,730 | 4,530 | 4,660 | +55 | +1.2% | 34,500 |
| 2021/12/14 | 4,800 | 4,850 | 4,590 | 4,605 | -245 | -5.1% | 67,700 |
| 2021/12/13 | 4,885 | 4,945 | 4,835 | 4,850 | +30 | +0.6% | 21,000 |
| 2021/12/10 | 4,975 | 4,975 | 4,810 | 4,820 | -180 | -3.6% | 48,600 |
| 2021/12/09 | 5,080 | 5,130 | 5,000 | 5,000 | -80 | -1.6% | 28,300 |
| 2021/12/08 | 5,220 | 5,280 | 5,080 | 5,080 | -70 | -1.4% | 39,200 |
| 2021/12/07 | 5,160 | 5,230 | 5,080 | 5,150 | +60 | +1.2% | 27,200 |
| 2021/12/06 | 5,340 | 5,340 | 5,080 | 5,090 | -110 | -2.1% | 32,500 |
| 2021/12/03 | 5,460 | 5,460 | 5,130 | 5,200 | -150 | -2.8% | 40,600 |
| 2021/12/02 | 5,340 | 5,500 | 5,310 | 5,350 | ±0 | ±0% | 49,000 |
| 2021/12/01 | 5,020 | 5,400 | 4,960 | 5,350 | +340 | +6.8% | 88,300 |
| 2021/11/30 | 5,050 | 5,230 | 5,010 | 5,010 | ±0 | ±0% | 38,900 |
| 2021/11/29 | 4,990 | 5,220 | 4,910 | 5,010 | -80 | -1.6% | 44,500 |
| 2021/11/26 | 5,240 | 5,300 | 4,945 | 5,090 | -50 | -1% | 51,700 |
| 2021/11/25 | 5,280 | 5,300 | 5,100 | 5,140 | -140 | -2.7% | 34,100 |
| 2021/11/24 | 5,420 | 5,430 | 5,260 | 5,280 | -200 | -3.6% | 44,500 |
| 2021/11/22 | 5,510 | 5,550 | 5,430 | 5,480 | -70 | -1.3% | 29,300 |
| 2021/11/19 | 5,610 | 5,630 | 5,480 | 5,550 | -60 | -1.1% | 56,000 |
| 2021/11/18 | 5,570 | 5,650 | 5,410 | 5,610 | +120 | +2.2% | 74,300 |
| 2021/11/17 | 5,840 | 5,840 | 5,460 | 5,490 | -290 | -5% | 87,300 |
| 2021/11/16 | 5,850 | 5,880 | 5,690 | 5,780 | -140 | -2.4% | 97,100 |
| 2021/11/15 | 5,900 | 6,050 | 5,730 | 5,920 | +90 | +1.5% | 153,200 |
| 2021/11/12 | 5,510 | 5,830 | 5,470 | 5,830 | +330 | +6% | 140,400 |
| 2021/11/11 | 5,420 | 5,670 | 5,270 | 5,500 | -70 | -1.3% | 147,600 |
| 2021/11/10 | 5,200 | 5,740 | 5,200 | 5,570 | +560 | +11.2% | 396,200 |
| 2021/11/09 | 4,935 | 5,080 | 4,870 | 5,010 | +145 | +3% | 77,700 |
| 2021/11/08 | 5,050 | 5,060 | 4,850 | 4,865 | -60 | -1.2% | 52,100 |
| 2021/11/05 | 5,000 | 5,020 | 4,830 | 4,925 | -5 | -0.1% | 58,700 |
| 2021/11/04 | 4,970 | 5,170 | 4,860 | 4,930 | +240 | +5.1% | 256,800 |
| 2021/11/02 | 4,635 | 4,710 | 4,600 | 4,690 | +90 | +2% | 46,600 |
| 2021/11/01 | 4,640 | 4,725 | 4,600 | 4,600 | +30 | +0.7% | 78,900 |
851～
900
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
