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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/05/10 | 5,750 | 5,860 | 5,650 | 5,770 | +70 | +1.2% | 139,600 |
| 2021/05/07 | 5,710 | 5,950 | 5,680 | 5,700 | -50 | -0.9% | 170,900 |
| 2021/05/06 | 5,800 | 5,900 | 5,630 | 5,750 | -60 | -1% | 184,600 |
| 2021/04/30 | 6,050 | 6,080 | 5,810 | 5,810 | -280 | -4.6% | 207,200 |
| 2021/04/28 | 6,120 | 6,250 | 6,080 | 6,090 | -60 | -1% | 113,800 |
| 2021/04/27 | 6,120 | 6,260 | 6,040 | 6,150 | +20 | +0.3% | 134,800 |
| 2021/04/26 | 6,250 | 6,320 | 6,110 | 6,130 | +10 | +0.2% | 200,300 |
| 2021/04/23 | 6,310 | 6,360 | 6,030 | 6,120 | -340 | -5.3% | 391,700 |
| 2021/04/22 | 6,750 | 6,880 | 6,360 | 6,460 | -360 | -5.3% | 496,800 |
| 2021/04/21 | 6,610 | 6,990 | 6,550 | 6,820 | -680 | -9.1% | 1,065,600 |
| 2021/04/20 | 7,890 | 7,900 | 7,500 | 7,500 | -160 | -2.1% | 654,000 |
| 2021/04/19 | 7,760 | 7,910 | 7,530 | 7,660 | +160 | +2.1% | 505,000 |
| 2021/04/16 | 7,100 | 7,560 | 7,020 | 7,500 | +380 | +5.3% | 310,600 |
| 2021/04/15 | 7,270 | 7,270 | 7,100 | 7,120 | -230 | -3.1% | 140,700 |
| 2021/04/14 | 7,390 | 7,530 | 7,310 | 7,350 | +20 | +0.3% | 171,300 |
| 2021/04/13 | 7,150 | 7,390 | 7,150 | 7,330 | +90 | +1.2% | 100,300 |
| 2021/04/12 | 7,400 | 7,520 | 7,120 | 7,240 | -130 | -1.8% | 172,400 |
| 2021/04/09 | 7,200 | 7,370 | 7,180 | 7,370 | +170 | +2.4% | 108,900 |
| 2021/04/08 | 7,220 | 7,230 | 7,110 | 7,200 | -40 | -0.6% | 56,700 |
| 2021/04/07 | 7,250 | 7,280 | 7,150 | 7,240 | +20 | +0.3% | 72,300 |
| 2021/04/06 | 7,160 | 7,290 | 7,070 | 7,220 | +120 | +1.7% | 147,500 |
| 2021/04/05 | 7,320 | 7,320 | 7,100 | 7,100 | -70 | -1% | 131,500 |
| 2021/04/02 | 7,250 | 7,350 | 7,100 | 7,170 | +70 | +1% | 172,000 |
| 2021/04/01 | 7,110 | 7,180 | 6,970 | 7,100 | +100 | +1.4% | 149,100 |
| 2021/03/31 | 6,770 | 7,050 | 6,770 | 7,000 | +200 | +2.9% | 133,700 |
| 2021/03/30 | 6,880 | 7,000 | 6,720 | 6,800 | -50 | -0.7% | 87,200 |
| 2021/03/29 | 7,040 | 7,120 | 6,840 | 6,850 | -80 | -1.2% | 167,400 |
| 2021/03/26 | 6,700 | 6,940 | 6,700 | 6,930 | +310 | +4.7% | 170,500 |
| 2021/03/25 | 6,670 | 6,720 | 6,510 | 6,620 | -150 | -2.2% | 133,800 |
| 2021/03/24 | 6,700 | 6,830 | 6,610 | 6,770 | ±0 | ±0% | 106,800 |
| 2021/03/23 | 6,860 | 6,990 | 6,760 | 6,770 | +30 | +0.4% | 113,800 |
| 2021/03/22 | 6,900 | 6,960 | 6,730 | 6,740 | -160 | -2.3% | 107,800 |
| 2021/03/19 | 7,000 | 7,060 | 6,850 | 6,900 | -220 | -3.1% | 193,900 |
| 2021/03/18 | 7,270 | 7,310 | 7,070 | 7,120 | -190 | -2.6% | 253,500 |
| 2021/03/17 | 6,960 | 7,390 | 6,960 | 7,310 | +380 | +5.5% | 314,900 |
| 2021/03/16 | 6,910 | 6,970 | 6,800 | 6,930 | +100 | +1.5% | 97,600 |
| 2021/03/15 | 7,000 | 7,080 | 6,800 | 6,830 | -190 | -2.7% | 168,600 |
| 2021/03/12 | 7,040 | 7,180 | 6,910 | 7,020 | +160 | +2.3% | 219,400 |
| 2021/03/11 | 6,570 | 6,880 | 6,520 | 6,860 | +190 | +2.8% | 178,500 |
| 2021/03/10 | 6,810 | 7,060 | 6,620 | 6,670 | +60 | +0.9% | 239,600 |
| 2021/03/09 | 6,630 | 6,760 | 6,480 | 6,610 | -160 | -2.4% | 306,000 |
| 2021/03/08 | 7,060 | 7,140 | 6,660 | 6,770 | -200 | -2.9% | 204,600 |
| 2021/03/05 | 7,010 | 7,110 | 6,610 | 6,970 | -190 | -2.7% | 354,800 |
| 2021/03/04 | 7,250 | 7,400 | 7,040 | 7,160 | -280 | -3.8% | 283,700 |
1001～
1050
件表示中 / 1347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 | 90,500円 | +10.6% | - | 0.00% | 39.78倍 | 2.21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 |
| ファルコム | 113,700円 | -1.0% | -3.5% | 0.88% | 14.61倍 | 1.17倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| リッジアイ | 299,500円 | - | - | 0.00% | 80.27倍 | 5.21倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| エックスネット | 135,500円 | +5.7% | +13.1% | 3.32% | 8.99倍 | 1.94倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＡＶＩＬＥＮ | 182,800円 | +30.1% | +24.5% | 0.00% | 73.44倍 | 20.23倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
市場注目の銘柄
チャート関連のコラム
