マイクロアドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 5,280 | 5,530 | 5,280 | 5,290 | -90 | -1.7% | 161,700 |
| 2023/07/14 | 5,300 | 5,420 | 5,060 | 5,380 | +240 | +4.7% | 217,500 |
| 2023/07/13 | 5,100 | 5,230 | 5,030 | 5,140 | +30 | +0.6% | 164,500 |
| 2023/07/12 | 5,450 | 5,480 | 5,080 | 5,110 | -250 | -4.7% | 210,000 |
| 2023/07/11 | 5,370 | 5,490 | 5,320 | 5,360 | +40 | +0.8% | 145,700 |
| 2023/07/10 | 5,510 | 5,540 | 5,220 | 5,320 | -170 | -3.1% | 240,000 |
| 2023/07/07 | 5,350 | 5,740 | 5,350 | 5,490 | +40 | +0.7% | 339,200 |
| 2023/07/06 | 5,740 | 5,800 | 5,310 | 5,450 | -370 | -6.4% | 473,700 |
| 2023/07/05 | 6,030 | 6,030 | 5,760 | 5,820 | -170 | -2.8% | 229,300 |
| 2023/07/04 | 5,920 | 6,050 | 5,860 | 5,990 | +20 | +0.3% | 166,700 |
| 2023/07/03 | 5,930 | 5,970 | 5,840 | 5,970 | +90 | +1.5% | 157,800 |
| 2023/06/30 | 5,920 | 6,090 | 5,830 | 5,880 | -20 | -0.3% | 325,300 |
| 2023/06/29 | 5,800 | 5,930 | 5,740 | 5,900 | +160 | +2.8% | 252,200 |
| 2023/06/28 | 5,880 | 5,950 | 5,720 | 5,740 | +20 | +0.3% | 300,900 |
| 2023/06/27 | 5,650 | 5,860 | 5,520 | 5,720 | -30 | -0.5% | 354,200 |
| 2023/06/26 | 5,960 | 6,150 | 5,660 | 5,750 | -410 | -6.7% | 645,400 |
| 2023/06/23 | 6,250 | 6,790 | 6,160 | 6,160 | +110 | +1.8% | 1,480,500 |
| 2023/06/22 | 6,190 | 6,390 | 6,010 | 6,050 | -100 | -1.6% | 663,700 |
| 2023/06/21 | 5,800 | 6,440 | 5,780 | 6,150 | +250 | +4.2% | 971,700 |
| 2023/06/20 | 5,830 | 6,160 | 5,640 | 5,900 | +70 | +1.2% | 904,600 |
| 2023/06/19 | 5,480 | 5,840 | 5,250 | 5,830 | +250 | +4.5% | 975,500 |
| 2023/06/16 | 5,110 | 5,590 | 5,100 | 5,580 | +530 | +10.5% | 1,087,300 |
| 2023/06/15 | 4,890 | 5,070 | 4,810 | 5,050 | +190 | +3.9% | 384,000 |
| 2023/06/14 | 5,050 | 5,080 | 4,855 | 4,860 | -170 | -3.4% | 245,800 |
| 2023/06/13 | 5,190 | 5,240 | 4,945 | 5,030 | -100 | -1.9% | 427,700 |
| 2023/06/12 | 4,900 | 5,180 | 4,805 | 5,130 | +200 | +4.1% | 498,900 |
| 2023/06/09 | 4,720 | 4,940 | 4,685 | 4,930 | +260 | +5.6% | 406,000 |
| 2023/06/08 | 4,615 | 4,685 | 4,575 | 4,670 | +70 | +1.5% | 135,300 |
| 2023/06/07 | 4,695 | 4,750 | 4,585 | 4,600 | -95 | -2% | 183,800 |
| 2023/06/06 | 4,680 | 4,790 | 4,650 | 4,695 | -90 | -1.9% | 233,200 |
| 2023/06/05 | 4,665 | 4,850 | 4,625 | 4,785 | +140 | +3% | 347,700 |
| 2023/06/02 | 4,590 | 4,720 | 4,545 | 4,645 | +55 | +1.2% | 260,900 |
| 2023/06/01 | 4,690 | 4,705 | 4,530 | 4,590 | -135 | -2.9% | 283,800 |
| 2023/05/31 | 4,765 | 4,825 | 4,680 | 4,725 | -105 | -2.2% | 265,100 |
| 2023/05/30 | 4,795 | 4,915 | 4,660 | 4,830 | +95 | +2% | 542,600 |
| 2023/05/29 | 4,815 | 4,965 | 4,585 | 4,735 | +60 | +1.3% | 734,500 |
| 2023/05/26 | 5,370 | 5,390 | 4,500 | 4,675 | -795 | -14.5% | 1,656,000 |
| 2023/05/25 | 4,835 | 5,470 | 4,765 | 5,470 | +705 | +14.8% | 1,157,700 |
| 2023/05/24 | 4,700 | 4,820 | 4,665 | 4,765 | ±0 | ±0% | 202,700 |
| 2023/05/23 | 4,865 | 4,965 | 4,685 | 4,765 | -50 | -1% | 577,400 |
| 2023/05/22 | 4,965 | 5,020 | 4,770 | 4,815 | -150 | -3% | 479,200 |
| 2023/05/19 | 5,140 | 5,390 | 4,885 | 4,965 | +70 | +1.4% | 984,600 |
| 2023/05/18 | 5,100 | 5,180 | 4,800 | 4,895 | -305 | -5.9% | 895,900 |
| 2023/05/17 | 4,785 | 5,270 | 4,635 | 5,200 | +625 | +13.7% | 2,329,200 |
| 2023/05/16 | 4,395 | 4,575 | 4,385 | 4,575 | +700 | +18.1% | 805,800 |
| 2023/05/15 | 4,100 | 4,100 | 3,840 | 3,875 | -180 | -4.4% | 633,200 |
| 2023/05/12 | 4,030 | 4,120 | 3,960 | 4,055 | +5 | +0.1% | 504,200 |
| 2023/05/11 | 3,830 | 4,130 | 3,805 | 4,050 | +290 | +7.7% | 962,800 |
| 2023/05/10 | 3,810 | 3,965 | 3,730 | 3,760 | -50 | -1.3% | 680,500 |
| 2023/05/09 | 4,070 | 4,075 | 3,810 | 3,810 | -220 | -5.5% | 825,700 |
501～
550
件表示中 / 759件
類似銘柄と比較する
現在ご覧いただいている「マイクロアド」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロアド | 53,300円 | +9.4% | +23.8% | 0.00% | 484.55倍 | 4.32倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ぐるなび | 26,500円 | +10.7% | -19.5% | 0.00% | 63.86倍 | 3.03倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アドウェイズ | 35,400円 | -7.8% | -66.2% | 1.79% | 694.12倍 | 1.03倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＡＢ＆Ｃ | 96,100円 | +9.7% | +21.4% | 2.92% | 10.86倍 | 1.60倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ポピンズ | 143,500円 | +4.1% | +6.6% | 2.79% | 13.99倍 | 1.64倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
