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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 6,470 | 6,550 | 6,370 | 6,540 | +100 | +1.6% | 88,600 |
| 2021/07/16 | 6,380 | 6,470 | 6,310 | 6,440 | +80 | +1.3% | 82,300 |
| 2021/07/15 | 6,320 | 6,380 | 6,290 | 6,360 | +60 | +1% | 56,200 |
| 2021/07/14 | 6,230 | 6,330 | 6,230 | 6,300 | +20 | +0.3% | 44,700 |
| 2021/07/13 | 6,290 | 6,310 | 6,210 | 6,280 | ±0 | ±0% | 38,000 |
| 2021/07/12 | 6,110 | 6,290 | 6,110 | 6,280 | +150 | +2.4% | 47,700 |
| 2021/07/09 | 5,960 | 6,180 | 5,950 | 6,130 | +120 | +2% | 82,700 |
| 2021/07/08 | 6,290 | 6,310 | 5,990 | 6,010 | -200 | -3.2% | 106,700 |
| 2021/07/07 | 6,300 | 6,340 | 6,160 | 6,210 | -70 | -1.1% | 72,400 |
| 2021/07/06 | 6,230 | 6,300 | 6,160 | 6,280 | +130 | +2.1% | 52,700 |
| 2021/07/05 | 6,270 | 6,370 | 6,150 | 6,150 | -60 | -1% | 64,800 |
| 2021/07/02 | 6,450 | 6,480 | 6,170 | 6,210 | -240 | -3.7% | 85,700 |
| 2021/07/01 | 6,560 | 6,580 | 6,420 | 6,450 | -80 | -1.2% | 117,100 |
| 2021/06/30 | 6,500 | 6,540 | 6,400 | 6,530 | +70 | +1.1% | 95,400 |
| 2021/06/29 | 6,400 | 6,490 | 6,310 | 6,460 | +120 | +1.9% | 107,800 |
| 2021/06/28 | 6,400 | 6,430 | 6,290 | 6,340 | -40 | -0.6% | 69,900 |
| 2021/06/25 | 6,280 | 6,400 | 6,220 | 6,380 | +160 | +2.6% | 88,900 |
| 2021/06/24 | 6,280 | 6,290 | 6,180 | 6,220 | ±0 | ±0% | 42,200 |
| 2021/06/23 | 6,280 | 6,320 | 6,180 | 6,220 | +20 | +0.3% | 42,400 |
| 2021/06/22 | 6,250 | 6,270 | 6,170 | 6,200 | +10 | +0.2% | 53,900 |
| 2021/06/21 | 6,090 | 6,220 | 6,020 | 6,190 | +100 | +1.6% | 83,500 |
| 2021/06/18 | 6,180 | 6,220 | 6,050 | 6,090 | -30 | -0.5% | 47,100 |
| 2021/06/17 | 6,300 | 6,300 | 6,060 | 6,120 | -220 | -3.5% | 82,000 |
| 2021/06/16 | 6,270 | 6,360 | 6,130 | 6,340 | +20 | +0.3% | 58,500 |
| 2021/06/15 | 6,430 | 6,530 | 6,280 | 6,320 | +70 | +1.1% | 124,600 |
| 2021/06/14 | 6,070 | 6,280 | 6,000 | 6,250 | +280 | +4.7% | 123,200 |
| 2021/06/11 | 6,380 | 6,530 | 5,970 | 5,970 | -110 | -1.8% | 181,700 |
| 2021/06/10 | 5,930 | 6,190 | 5,930 | 6,080 | +180 | +3.1% | 111,800 |
| 2021/06/09 | 5,880 | 5,920 | 5,810 | 5,900 | +100 | +1.7% | 49,000 |
| 2021/06/08 | 5,830 | 5,930 | 5,790 | 5,800 | +10 | +0.2% | 65,500 |
| 2021/06/07 | 5,550 | 5,830 | 5,520 | 5,790 | +340 | +6.2% | 91,900 |
| 2021/06/04 | 5,800 | 5,820 | 5,440 | 5,450 | -250 | -4.4% | 124,400 |
| 2021/06/03 | 5,910 | 5,920 | 5,660 | 5,700 | -210 | -3.6% | 174,700 |
| 2021/06/02 | 5,960 | 5,990 | 5,890 | 5,910 | -80 | -1.3% | 106,100 |
| 2021/06/01 | 6,000 | 6,050 | 5,910 | 5,990 | -50 | -0.8% | 82,700 |
| 2021/05/31 | 6,140 | 6,220 | 6,020 | 6,040 | -90 | -1.5% | 91,800 |
| 2021/05/28 | 6,230 | 6,360 | 6,120 | 6,130 | -100 | -1.6% | 104,100 |
| 2021/05/27 | 6,380 | 6,380 | 6,210 | 6,230 | -70 | -1.1% | 76,000 |
| 2021/05/26 | 6,340 | 6,380 | 6,220 | 6,300 | -70 | -1.1% | 81,900 |
| 2021/05/25 | 6,270 | 6,390 | 6,210 | 6,370 | +300 | +4.9% | 120,300 |
| 2021/05/24 | 6,170 | 6,270 | 6,020 | 6,070 | -200 | -3.2% | 136,900 |
| 2021/05/21 | 6,120 | 6,430 | 6,060 | 6,270 | +320 | +5.4% | 195,200 |
| 2021/05/20 | 5,930 | 6,110 | 5,850 | 5,950 | +20 | +0.3% | 144,400 |
| 2021/05/19 | 5,670 | 5,940 | 5,620 | 5,930 | +330 | +5.9% | 171,900 |
| 2021/05/18 | 5,560 | 5,680 | 5,530 | 5,600 | +70 | +1.3% | 125,700 |
| 2021/05/17 | 5,560 | 5,730 | 5,400 | 5,530 | +170 | +3.2% | 163,400 |
| 2021/05/14 | 5,120 | 5,380 | 5,110 | 5,360 | +300 | +5.9% | 169,600 |
| 2021/05/13 | 5,270 | 5,290 | 4,990 | 5,060 | -410 | -7.5% | 273,900 |
| 2021/05/12 | 5,610 | 5,660 | 5,340 | 5,470 | -40 | -0.7% | 179,500 |
| 2021/05/11 | 5,690 | 5,770 | 5,510 | 5,510 | -260 | -4.5% | 119,400 |
1001～
1050
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% | 49.63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% | 34.10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
