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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,620 | 5,650 | 5,450 | 5,640 | +120 | +2.2% | 104,400 |
| 2020/06/05 | 5,650 | 5,770 | 5,300 | 5,520 | -140 | -2.5% | 199,300 |
| 2020/06/04 | 5,600 | 5,750 | 5,450 | 5,660 | +130 | +2.4% | 149,400 |
| 2020/06/03 | 5,640 | 5,710 | 5,400 | 5,530 | -100 | -1.8% | 142,700 |
| 2020/06/02 | 5,670 | 5,810 | 5,550 | 5,630 | +70 | +1.3% | 239,800 |
| 2020/06/01 | 5,390 | 5,630 | 5,360 | 5,560 | +160 | +3% | 222,500 |
| 2020/05/29 | 5,040 | 5,480 | 4,995 | 5,400 | +330 | +6.5% | 238,600 |
| 2020/05/28 | 5,310 | 5,320 | 4,905 | 5,070 | -250 | -4.7% | 220,300 |
| 2020/05/27 | 5,220 | 5,340 | 5,100 | 5,320 | +30 | +0.6% | 162,500 |
| 2020/05/26 | 5,400 | 5,600 | 5,170 | 5,290 | -80 | -1.5% | 383,400 |
| 2020/05/25 | 5,180 | 5,490 | 5,070 | 5,370 | +320 | +6.3% | 524,600 |
| 2020/05/22 | 4,820 | 5,170 | 4,820 | 5,050 | +280 | +5.9% | 427,700 |
| 2020/05/21 | 4,845 | 4,850 | 4,700 | 4,770 | -50 | -1% | 66,400 |
| 2020/05/20 | 4,735 | 4,825 | 4,720 | 4,820 | +105 | +2.2% | 145,800 |
| 2020/05/19 | 4,645 | 4,745 | 4,510 | 4,715 | +120 | +2.6% | 112,800 |
| 2020/05/18 | 4,405 | 4,615 | 4,400 | 4,595 | +195 | +4.4% | 67,700 |
| 2020/05/15 | 4,390 | 4,470 | 4,390 | 4,400 | ±0 | ±0% | 69,900 |
| 2020/05/14 | 4,460 | 4,505 | 4,400 | 4,400 | -120 | -2.7% | 72,300 |
| 2020/05/13 | 4,490 | 4,570 | 4,430 | 4,520 | -40 | -0.9% | 55,000 |
| 2020/05/12 | 4,665 | 4,670 | 4,540 | 4,560 | -50 | -1.1% | 79,400 |
| 2020/05/11 | 4,830 | 4,830 | 4,590 | 4,610 | -190 | -4% | 132,200 |
| 2020/05/08 | 4,830 | 4,895 | 4,730 | 4,800 | +25 | +0.5% | 140,300 |
| 2020/05/07 | 4,605 | 4,800 | 4,500 | 4,775 | +185 | +4% | 182,200 |
| 2020/05/01 | 4,600 | 4,650 | 4,420 | 4,590 | -65 | -1.4% | 114,300 |
| 2020/04/30 | 4,750 | 4,760 | 4,610 | 4,655 | +15 | +0.3% | 107,000 |
| 2020/04/28 | 4,745 | 4,775 | 4,500 | 4,640 | -135 | -2.8% | 220,400 |
| 2020/04/27 | 4,600 | 4,820 | 4,555 | 4,775 | +220 | +4.8% | 344,400 |
| 2020/04/24 | 4,455 | 4,570 | 4,300 | 4,555 | +30 | +0.7% | 188,900 |
| 2020/04/23 | 4,610 | 4,690 | 4,495 | 4,525 | -15 | -0.3% | 323,000 |
| 2020/04/22 | 4,370 | 4,645 | 4,000 | 4,540 | +145 | +3.3% | 633,700 |
| 2020/04/21 | 4,515 | 4,610 | 4,220 | 4,395 | -220 | -4.8% | 304,900 |
| 2020/04/20 | 4,390 | 4,720 | 4,340 | 4,615 | +275 | +6.3% | 356,100 |
| 2020/04/17 | 4,350 | 4,385 | 4,180 | 4,340 | +50 | +1.2% | 149,200 |
| 2020/04/16 | 4,100 | 4,300 | 4,055 | 4,290 | +155 | +3.7% | 152,300 |
| 2020/04/15 | 4,190 | 4,190 | 4,060 | 4,135 | +55 | +1.3% | 78,500 |
| 2020/04/14 | 3,980 | 4,110 | 3,935 | 4,080 | +110 | +2.8% | 65,300 |
| 2020/04/13 | 4,055 | 4,130 | 3,960 | 3,970 | -145 | -3.5% | 82,400 |
| 2020/04/10 | 4,220 | 4,220 | 4,000 | 4,115 | -55 | -1.3% | 99,100 |
| 2020/04/09 | 3,890 | 4,240 | 3,855 | 4,170 | +280 | +7.2% | 223,800 |
| 2020/04/08 | 3,600 | 3,990 | 3,580 | 3,890 | +310 | +8.7% | 173,600 |
| 2020/04/07 | 3,610 | 3,690 | 3,470 | 3,580 | +170 | +5% | 132,300 |
| 2020/04/06 | 3,275 | 3,430 | 3,205 | 3,410 | +230 | +7.2% | 120,700 |
| 2020/04/03 | 3,260 | 3,335 | 3,155 | 3,180 | +20 | +0.6% | 104,300 |
| 2020/04/02 | 3,135 | 3,210 | 3,080 | 3,160 | +10 | +0.3% | 53,300 |
| 2020/04/01 | 3,190 | 3,280 | 3,070 | 3,150 | +30 | +1% | 79,200 |
| 2020/03/31 | 3,265 | 3,380 | 3,120 | 3,120 | -20 | -0.6% | 124,400 |
| 2020/03/30 | 3,100 | 3,195 | 3,020 | 3,140 | -30 | -0.9% | 111,300 |
| 2020/03/27 | 3,260 | 3,280 | 3,130 | 3,170 | +50 | +1.6% | 125,100 |
| 2020/03/26 | 3,410 | 3,410 | 3,120 | 3,120 | -185 | -5.6% | 157,600 |
| 2020/03/25 | 3,200 | 3,375 | 3,120 | 3,305 | +329 | +11.1% | 171,200 |
1201～
1250
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
