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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 2,800 | 2,950 | 2,795 | 2,923 | +32 | +1.1% | 326,000 |
| 2023/03/15 | 3,195 | 3,240 | 2,889 | 2,891 | -124 | -4.1% | 467,200 |
| 2023/03/14 | 3,185 | 3,195 | 2,965 | 3,015 | -170 | -5.3% | 500,500 |
| 2023/03/13 | 3,200 | 3,430 | 3,110 | 3,185 | -25 | -0.8% | 687,500 |
| 2023/03/10 | 3,140 | 3,285 | 3,110 | 3,210 | +30 | +0.9% | 360,200 |
| 2023/03/09 | 3,370 | 3,475 | 3,150 | 3,180 | -120 | -3.6% | 485,200 |
| 2023/03/08 | 3,205 | 3,505 | 3,125 | 3,300 | +95 | +3% | 985,800 |
| 2023/03/07 | 3,230 | 3,670 | 3,115 | 3,205 | +20 | +0.6% | 2,916,900 |
| 2023/03/06 | 3,095 | 3,285 | 3,005 | 3,185 | +400 | +14.4% | 1,528,300 |
| 2023/03/03 | 2,621 | 2,820 | 2,540 | 2,785 | +200 | +7.7% | 1,391,200 |
| 2023/03/02 | 2,595 | 2,774 | 2,524 | 2,585 | -9 | -0.3% | 1,205,700 |
| 2023/03/01 | 2,820 | 3,135 | 2,506 | 2,594 | -305 | -10.5% | 4,494,800 |
| 2023/02/28 | 2,413 | 2,899 | 2,413 | 2,899 | +500 | +20.8% | 2,404,400 |
| 2023/02/27 | 2,547 | 2,585 | 2,383 | 2,399 | +36 | +1.5% | 820,700 |
| 2023/02/24 | 2,354 | 2,438 | 2,243 | 2,363 | +67 | +2.9% | 1,211,200 |
| 2023/02/22 | 2,350 | 2,426 | 2,270 | 2,296 | -81 | -3.4% | 819,100 |
| 2023/02/21 | 2,500 | 2,619 | 2,230 | 2,377 | +5 | +0.2% | 1,940,700 |
| 2023/02/20 | 2,496 | 2,765 | 2,352 | 2,372 | -297 | -11.1% | 4,208,100 |
| 2023/02/17 | 2,550 | 2,669 | 2,451 | 2,669 | +500 | +23.1% | 4,432,700 |
| 2023/02/16 | 1,905 | 2,169 | 1,902 | 2,169 | +400 | +22.6% | 3,903,900 |
| 2023/02/15 | 1,769 | 1,769 | 1,769 | 1,769 | +300 | +20.4% | 150,100 |
| 2023/02/14 | 1,480 | 1,509 | 1,450 | 1,469 | -21 | -1.4% | 291,600 |
| 2023/02/13 | 1,493 | 1,500 | 1,466 | 1,490 | -14 | -0.9% | 130,900 |
| 2023/02/10 | 1,508 | 1,537 | 1,495 | 1,504 | -5 | -0.3% | 204,900 |
| 2023/02/09 | 1,473 | 1,545 | 1,467 | 1,509 | +14 | +0.9% | 289,200 |
| 2023/02/08 | 1,550 | 1,551 | 1,485 | 1,495 | -33 | -2.2% | 328,600 |
| 2023/02/07 | 1,449 | 1,586 | 1,416 | 1,528 | +77 | +5.3% | 980,000 |
| 2023/02/06 | 1,485 | 1,488 | 1,431 | 1,451 | -23 | -1.6% | 187,300 |
| 2023/02/03 | 1,533 | 1,537 | 1,474 | 1,474 | -44 | -2.9% | 211,600 |
| 2023/02/02 | 1,498 | 1,536 | 1,481 | 1,518 | +38 | +2.6% | 183,400 |
| 2023/02/01 | 1,478 | 1,516 | 1,470 | 1,480 | +2 | +0.1% | 155,100 |
| 2023/01/31 | 1,502 | 1,518 | 1,442 | 1,478 | -42 | -2.8% | 442,000 |
| 2023/01/30 | 1,551 | 1,551 | 1,502 | 1,520 | -46 | -2.9% | 347,200 |
| 2023/01/27 | 1,596 | 1,615 | 1,565 | 1,566 | -43 | -2.7% | 308,700 |
| 2023/01/26 | 1,595 | 1,699 | 1,550 | 1,609 | +15 | +0.9% | 1,537,300 |
| 2023/01/25 | 1,603 | 1,640 | 1,579 | 1,594 | -15 | -0.9% | 385,100 |
| 2023/01/24 | 1,621 | 1,709 | 1,596 | 1,609 | +43 | +2.7% | 1,356,300 |
| 2023/01/23 | 1,595 | 1,628 | 1,563 | 1,566 | -29 | -1.8% | 397,600 |
| 2023/01/20 | 1,571 | 1,607 | 1,522 | 1,595 | -16 | -1% | 589,400 |
| 2023/01/19 | 1,658 | 1,665 | 1,609 | 1,611 | -80 | -4.7% | 534,700 |
| 2023/01/18 | 1,625 | 1,710 | 1,589 | 1,691 | +70 | +4.3% | 828,600 |
| 2023/01/17 | 1,653 | 1,722 | 1,581 | 1,621 | -9 | -0.6% | 966,500 |
| 2023/01/16 | 1,684 | 1,742 | 1,627 | 1,630 | -30 | -1.8% | 1,061,100 |
| 2023/01/13 | 1,536 | 1,730 | 1,522 | 1,660 | +154 | +10.2% | 1,900,700 |
| 2023/01/12 | 1,540 | 1,583 | 1,495 | 1,506 | -17 | -1.1% | 622,300 |
| 2023/01/11 | 1,484 | 1,596 | 1,444 | 1,523 | +66 | +4.5% | 1,250,400 |
| 2023/01/10 | 1,395 | 1,513 | 1,375 | 1,457 | +85 | +6.2% | 917,400 |
| 2023/01/06 | 1,450 | 1,462 | 1,361 | 1,372 | -6 | -0.4% | 1,201,200 |
| 2023/01/05 | 1,513 | 1,584 | 1,377 | 1,378 | -142 | -9.3% | 1,239,600 |
| 2023/01/04 | 1,637 | 1,676 | 1,501 | 1,520 | -157 | -9.4% | 845,200 |
551～
600
件表示中 / 726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 | 42,800円 | +9.4% | +23.8% | 0.00% | 389.09倍 | 3.47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 |
| 明豊ファシリ | 95,100円 | +3.0% | +2.4% | 4.52% | 12.06倍 | 1.99倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| サニックスＨＤ | 24,500円 | +3.2% | +24.8% | 0.82% | 6.60倍 | 1.15倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ライトアップ | 203,800円 | +12.4% | +1.8% | 0.98% | 20.35倍 | 3.35倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ジモティー | 236,600円 | +14.3% | 0.0% | 0.00% | 25.20倍 | 8.74倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
