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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,610 | 4,670 | 4,565 | 4,570 | -90 | -1.9% | 44,500 |
| 2021/10/28 | 4,590 | 4,695 | 4,510 | 4,660 | +75 | +1.6% | 78,300 |
| 2021/10/27 | 4,745 | 5,210 | 4,550 | 4,585 | +65 | +1.4% | 505,500 |
| 2021/10/26 | 4,605 | 4,700 | 4,505 | 4,520 | -85 | -1.8% | 93,100 |
| 2021/10/25 | 4,550 | 4,715 | 4,505 | 4,605 | +35 | +0.8% | 48,300 |
| 2021/10/22 | 4,600 | 4,660 | 4,570 | 4,570 | -75 | -1.6% | 24,600 |
| 2021/10/21 | 4,735 | 4,755 | 4,620 | 4,645 | -150 | -3.1% | 41,500 |
| 2021/10/20 | 4,940 | 4,995 | 4,795 | 4,795 | -75 | -1.5% | 52,000 |
| 2021/10/19 | 4,770 | 4,935 | 4,740 | 4,870 | +60 | +1.2% | 51,800 |
| 2021/10/18 | 4,900 | 4,950 | 4,780 | 4,810 | +10 | +0.2% | 43,500 |
| 2021/10/15 | 4,710 | 4,830 | 4,625 | 4,800 | +160 | +3.4% | 52,000 |
| 2021/10/14 | 4,610 | 4,690 | 4,560 | 4,640 | +100 | +2.2% | 37,700 |
| 2021/10/13 | 4,670 | 4,710 | 4,520 | 4,540 | -60 | -1.3% | 28,600 |
| 2021/10/12 | 4,795 | 4,830 | 4,600 | 4,600 | -125 | -2.6% | 44,800 |
| 2021/10/11 | 4,650 | 4,800 | 4,545 | 4,725 | +75 | +1.6% | 44,700 |
| 2021/10/08 | 4,870 | 4,900 | 4,650 | 4,650 | -150 | -3.1% | 56,400 |
| 2021/10/07 | 4,705 | 4,950 | 4,705 | 4,800 | +335 | +7.5% | 115,200 |
| 2021/10/06 | 4,505 | 4,690 | 4,435 | 4,465 | +30 | +0.7% | 82,000 |
| 2021/10/05 | 4,400 | 4,520 | 4,295 | 4,435 | -30 | -0.7% | 68,900 |
| 2021/10/04 | 4,675 | 4,750 | 4,460 | 4,465 | -165 | -3.6% | 43,900 |
| 2021/10/01 | 4,635 | 4,800 | 4,590 | 4,630 | +5 | +0.1% | 49,800 |
| 2021/09/30 | 4,720 | 4,775 | 4,625 | 4,625 | -90 | -1.9% | 43,000 |
| 2021/09/29 | 4,725 | 4,770 | 4,700 | 4,715 | -80 | -1.7% | 32,800 |
| 2021/09/28 | 4,870 | 4,900 | 4,760 | 4,795 | -75 | -1.5% | 30,100 |
| 2021/09/27 | 4,905 | 4,915 | 4,860 | 4,870 | -120 | -2.4% | 57,800 |
| 2021/09/24 | 5,030 | 5,070 | 4,990 | 4,990 | +30 | +0.6% | 32,400 |
| 2021/09/22 | 4,980 | 5,020 | 4,915 | 4,960 | -40 | -0.8% | 33,700 |
| 2021/09/21 | 4,970 | 5,060 | 4,935 | 5,000 | -140 | -2.7% | 38,200 |
| 2021/09/17 | 5,070 | 5,190 | 5,070 | 5,140 | -10 | -0.2% | 44,500 |
| 2021/09/16 | 5,300 | 5,350 | 5,070 | 5,150 | -140 | -2.6% | 58,200 |
| 2021/09/15 | 5,350 | 5,390 | 5,240 | 5,290 | -80 | -1.5% | 36,000 |
| 2021/09/14 | 5,460 | 5,490 | 5,360 | 5,370 | -40 | -0.7% | 28,400 |
| 2021/09/13 | 5,450 | 5,560 | 5,410 | 5,410 | -120 | -2.2% | 33,500 |
| 2021/09/10 | 5,360 | 5,560 | 5,300 | 5,530 | +140 | +2.6% | 84,400 |
| 2021/09/09 | 5,450 | 5,450 | 5,350 | 5,390 | -100 | -1.8% | 48,600 |
| 2021/09/08 | 5,560 | 5,560 | 5,450 | 5,490 | -110 | -2% | 53,000 |
| 2021/09/07 | 5,690 | 5,730 | 5,590 | 5,600 | -20 | -0.4% | 51,400 |
| 2021/09/06 | 5,610 | 5,700 | 5,500 | 5,620 | +90 | +1.6% | 95,500 |
| 2021/09/03 | 5,400 | 5,570 | 5,320 | 5,530 | +80 | +1.5% | 58,400 |
| 2021/09/02 | 5,610 | 5,620 | 5,440 | 5,450 | -260 | -4.6% | 95,500 |
| 2021/09/01 | 5,580 | 5,780 | 5,580 | 5,710 | +110 | +2% | 53,400 |
| 2021/08/31 | 5,600 | 5,750 | 5,520 | 5,600 | +240 | +4.5% | 139,800 |
| 2021/08/30 | 5,380 | 5,450 | 5,320 | 5,360 | +10 | +0.2% | 40,900 |
| 2021/08/27 | 5,380 | 5,410 | 5,280 | 5,350 | +10 | +0.2% | 27,500 |
| 2021/08/26 | 5,240 | 5,410 | 5,240 | 5,340 | +50 | +0.9% | 37,500 |
| 2021/08/25 | 5,420 | 5,490 | 5,260 | 5,290 | -120 | -2.2% | 47,200 |
| 2021/08/24 | 5,400 | 5,560 | 5,400 | 5,410 | ±0 | ±0% | 58,500 |
| 2021/08/23 | 5,400 | 5,530 | 5,370 | 5,410 | +40 | +0.7% | 48,200 |
| 2021/08/20 | 5,260 | 5,430 | 5,250 | 5,370 | +70 | +1.3% | 71,800 |
| 2021/08/19 | 5,220 | 5,370 | 5,170 | 5,300 | -20 | -0.4% | 38,500 |
901～
950
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
