マクロミルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 11,500 |
| 2025/06/03 | 1,270 | 1,271 | 1,269 | 1,270 | ±0 | ±0% | 77,200 |
| 2025/06/02 | 1,270 | 1,273 | 1,270 | 1,270 | -1 | -0.1% | 27,800 |
| 2025/05/30 | 1,270 | 1,271 | 1,270 | 1,271 | +2 | +0.2% | 60,600 |
| 2025/05/29 | 1,271 | 1,273 | 1,269 | 1,269 | -2 | -0.2% | 593,300 |
| 2025/05/28 | 1,271 | 1,272 | 1,270 | 1,271 | +1 | +0.1% | 116,800 |
| 2025/05/27 | 1,271 | 1,272 | 1,270 | 1,270 | -1 | -0.1% | 157,200 |
| 2025/05/26 | 1,270 | 1,273 | 1,270 | 1,271 | ±0 | ±0% | 13,600 |
| 2025/05/23 | 1,272 | 1,272 | 1,271 | 1,271 | ±0 | ±0% | 12,200 |
| 2025/05/22 | 1,271 | 1,272 | 1,271 | 1,271 | ±0 | ±0% | 15,000 |
| 2025/05/21 | 1,272 | 1,273 | 1,270 | 1,271 | ±0 | ±0% | 70,700 |
| 2025/05/20 | 1,273 | 1,273 | 1,271 | 1,271 | ±0 | ±0% | 11,300 |
| 2025/05/19 | 1,271 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 14,600 |
| 2025/05/16 | 1,274 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 3,900 |
| 2025/05/15 | 1,271 | 1,277 | 1,271 | 1,271 | ±0 | ±0% | 47,300 |
| 2025/05/14 | 1,271 | 1,272 | 1,271 | 1,271 | +1 | +0.1% | 18,100 |
| 2025/05/13 | 1,271 | 1,272 | 1,270 | 1,270 | -1 | -0.1% | 17,100 |
| 2025/05/12 | 1,280 | 1,280 | 1,271 | 1,271 | ±0 | ±0% | 39,600 |
| 2025/05/09 | 1,272 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 56,400 |
| 2025/05/08 | 1,271 | 1,273 | 1,271 | 1,271 | +1 | +0.1% | 15,400 |
| 2025/05/07 | 1,271 | 1,272 | 1,270 | 1,270 | ±0 | ±0% | 78,000 |
| 2025/05/02 | 1,271 | 1,272 | 1,270 | 1,270 | ±0 | ±0% | 26,600 |
| 2025/05/01 | 1,270 | 1,271 | 1,270 | 1,270 | +1 | +0.1% | 44,300 |
| 2025/04/30 | 1,269 | 1,273 | 1,269 | 1,269 | +1 | +0.1% | 118,600 |
| 2025/04/28 | 1,270 | 1,279 | 1,268 | 1,268 | -2 | -0.2% | 2,039,900 |
| 2025/04/25 | 1,305 | 1,316 | 1,270 | 1,270 | -44 | -3.3% | 40,500 |
| 2025/04/24 | 1,277 | 1,314 | 1,275 | 1,314 | +38 | +3% | 25,000 |
| 2025/04/23 | 1,280 | 1,293 | 1,276 | 1,276 | +1 | +0.1% | 31,900 |
| 2025/04/22 | 1,286 | 1,292 | 1,275 | 1,275 | -14 | -1.1% | 28,100 |
| 2025/04/21 | 1,304 | 1,331 | 1,283 | 1,289 | -15 | -1.2% | 25,100 |
| 2025/04/18 | 1,327 | 1,348 | 1,296 | 1,304 | -8 | -0.6% | 58,200 |
| 2025/04/17 | 1,326 | 1,340 | 1,312 | 1,312 | -7 | -0.5% | 24,300 |
| 2025/04/16 | 1,322 | 1,358 | 1,319 | 1,319 | -3 | -0.2% | 58,800 |
| 2025/04/15 | 1,356 | 1,356 | 1,296 | 1,322 | -36 | -2.7% | 55,200 |
| 2025/04/14 | 1,307 | 1,413 | 1,307 | 1,358 | +81 | +6.3% | 157,000 |
| 2025/04/11 | 1,373 | 1,377 | 1,275 | 1,277 | -66 | -4.9% | 66,000 |
| 2025/04/10 | 1,289 | 1,350 | 1,280 | 1,343 | +63 | +4.9% | 109,500 |
| 2025/04/09 | 1,316 | 1,393 | 1,280 | 1,280 | -6 | -0.5% | 128,200 |
| 2025/04/08 | 1,275 | 1,306 | 1,272 | 1,286 | +15 | +1.2% | 67,400 |
| 2025/04/07 | 1,269 | 1,277 | 1,269 | 1,271 | -3 | -0.2% | 102,900 |
| 2025/04/04 | 1,272 | 1,278 | 1,269 | 1,274 | ±0 | ±0% | 144,200 |
| 2025/04/03 | 1,272 | 1,286 | 1,271 | 1,274 | ±0 | ±0% | 40,900 |
| 2025/04/02 | 1,279 | 1,288 | 1,274 | 1,274 | -5 | -0.4% | 44,300 |
| 2025/04/01 | 1,275 | 1,295 | 1,275 | 1,279 | +5 | +0.4% | 75,600 |
| 2025/03/31 | 1,277 | 1,283 | 1,272 | 1,274 | -19 | -1.5% | 55,500 |
| 2025/03/28 | 1,286 | 1,303 | 1,276 | 1,293 | -6 | -0.5% | 88,900 |
| 2025/03/27 | 1,274 | 1,299 | 1,274 | 1,299 | +25 | +2% | 96,700 |
| 2025/03/26 | 1,274 | 1,278 | 1,274 | 1,274 | +2 | +0.2% | 60,200 |
| 2025/03/25 | 1,273 | 1,279 | 1,272 | 1,272 | -1 | -0.1% | 70,800 |
| 2025/03/24 | 1,275 | 1,275 | 1,273 | 1,273 | +1 | +0.1% | 35,300 |
1～
50
件表示中 / 2004件
類似銘柄と比較する
現在ご覧いただいている「マクロミル」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 |
|---|---|---|---|---|---|---|---|---|
| マクロミル | 127,000円 | +9.4% | +24.3% | 0.00% | 15.77倍 | 1.18倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| セルシス | 145,700円 | +27.1% | -15.9% | 2.47% | 25.48倍 | 8.31倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| グローセキュ | 342,500円 | +25.0% | +39.6% | 0.88% | 36.29倍 | 16.71倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| カオナビ | 436,500円 | - | - | - | - | 20.23倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| エムティーアイ | 83,700円 | +6.3% | +2.6% | 2.15% | 22.60倍 | 2.76倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
