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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2022/12/30 | 1,796 | 1,830 | 1,660 | 1,677 | -119 | -6.6% | 1,304,800 |
| 2022/12/29 | 1,680 | 1,844 | 1,672 | 1,796 | +69 | +4% | 1,446,100 |
| 2022/12/28 | 1,778 | 1,897 | 1,700 | 1,727 | -18 | -1% | 1,844,600 |
| 2022/12/27 | 1,617 | 1,785 | 1,570 | 1,745 | +128 | +7.9% | 1,049,800 |
| 2022/12/26 | 1,599 | 1,680 | 1,432 | 1,617 | -87 | -5.1% | 873,600 |
| 2022/12/23 | 1,848 | 1,849 | 1,606 | 1,704 | -184 | -9.7% | 1,603,100 |
| 2022/12/22 | 1,740 | 1,888 | 1,680 | 1,888 | +130 | +7.4% | 1,817,500 |
| 2022/12/21 | 1,900 | 1,904 | 1,750 | 1,758 | -54 | -3% | 1,317,000 |
| 2022/12/20 | 1,777 | 1,920 | 1,695 | 1,812 | -5 | -0.3% | 2,335,900 |
| 2022/12/19 | 1,800 | 1,995 | 1,730 | 1,817 | +39 | +2.2% | 2,785,500 |
| 2022/12/16 | 1,770 | 1,818 | 1,740 | 1,778 | -12 | -0.7% | 957,700 |
| 2022/12/15 | 1,700 | 1,833 | 1,625 | 1,790 | +92 | +5.4% | 2,676,000 |
| 2022/12/14 | 1,510 | 1,747 | 1,472 | 1,698 | +196 | +13% | 2,338,600 |
| 2022/12/13 | 1,549 | 1,553 | 1,393 | 1,502 | +11 | +0.7% | 835,100 |
| 2022/12/12 | 1,562 | 1,587 | 1,488 | 1,491 | -111 | -6.9% | 932,600 |
| 2022/12/09 | 1,447 | 1,681 | 1,440 | 1,602 | +163 | +11.3% | 2,900,400 |
| 2022/12/08 | 1,399 | 1,525 | 1,381 | 1,439 | +38 | +2.7% | 1,539,700 |
601～
650
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
