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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,081 | 1,105 | 1,071 | 1,096 | ±0 | ±0% | 177,800 |
| 2023/01/24 | 1,083 | 1,101 | 1,076 | 1,096 | +18 | +1.7% | 143,600 |
| 2023/01/23 | 1,092 | 1,092 | 1,063 | 1,078 | +7 | +0.7% | 136,800 |
| 2023/01/20 | 1,085 | 1,085 | 1,067 | 1,071 | -14 | -1.3% | 108,200 |
| 2023/01/19 | 1,086 | 1,091 | 1,074 | 1,085 | -11 | -1% | 83,100 |
| 2023/01/18 | 1,066 | 1,101 | 1,060 | 1,096 | +18 | +1.7% | 147,900 |
| 2023/01/17 | 1,083 | 1,091 | 1,058 | 1,078 | +51 | +5% | 180,600 |
| 2023/01/16 | 1,030 | 1,036 | 1,013 | 1,027 | -22 | -2.1% | 155,200 |
| 2023/01/13 | 1,098 | 1,108 | 1,047 | 1,049 | -79 | -7% | 175,900 |
| 2023/01/12 | 1,105 | 1,132 | 1,101 | 1,128 | +20 | +1.8% | 187,300 |
| 2023/01/11 | 1,106 | 1,115 | 1,098 | 1,108 | +19 | +1.7% | 87,500 |
| 2023/01/10 | 1,098 | 1,110 | 1,088 | 1,089 | +3 | +0.3% | 95,400 |
| 2023/01/06 | 1,067 | 1,088 | 1,067 | 1,086 | +19 | +1.8% | 147,300 |
| 2023/01/05 | 1,050 | 1,099 | 1,043 | 1,067 | +16 | +1.5% | 187,500 |
| 2023/01/04 | 1,077 | 1,077 | 1,050 | 1,051 | -3 | -0.3% | 103,800 |
| 2022/12/30 | 1,062 | 1,075 | 1,053 | 1,054 | -5 | -0.5% | 63,000 |
| 2022/12/29 | 1,041 | 1,061 | 1,040 | 1,059 | +1 | +0.1% | 54,100 |
| 2022/12/28 | 1,054 | 1,061 | 1,044 | 1,058 | ±0 | ±0% | 64,100 |
| 2022/12/27 | 1,078 | 1,095 | 1,051 | 1,058 | -13 | -1.2% | 84,800 |
| 2022/12/26 | 1,091 | 1,091 | 1,056 | 1,071 | +4 | +0.4% | 70,000 |
| 2022/12/23 | 1,054 | 1,075 | 1,054 | 1,067 | +10 | +0.9% | 82,500 |
| 2022/12/22 | 1,035 | 1,058 | 1,024 | 1,057 | +34 | +3.3% | 97,000 |
| 2022/12/21 | 1,035 | 1,041 | 1,004 | 1,023 | -16 | -1.5% | 136,600 |
| 2022/12/20 | 1,048 | 1,066 | 1,028 | 1,039 | -3 | -0.3% | 203,500 |
| 2022/12/19 | 1,013 | 1,058 | 1,013 | 1,042 | +37 | +3.7% | 178,200 |
| 2022/12/16 | 1,022 | 1,025 | 1,005 | 1,005 | -38 | -3.6% | 112,300 |
| 2022/12/15 | 1,048 | 1,053 | 1,042 | 1,043 | -9 | -0.9% | 62,800 |
| 2022/12/14 | 1,045 | 1,052 | 1,034 | 1,052 | +21 | +2% | 89,600 |
| 2022/12/13 | 1,053 | 1,053 | 1,026 | 1,031 | -10 | -1% | 142,100 |
| 2022/12/12 | 1,042 | 1,053 | 1,033 | 1,041 | +4 | +0.4% | 71,000 |
| 2022/12/09 | 1,021 | 1,044 | 1,021 | 1,037 | ±0 | ±0% | 79,300 |
| 2022/12/08 | 1,050 | 1,051 | 1,027 | 1,037 | -14 | -1.3% | 115,600 |
| 2022/12/07 | 1,041 | 1,066 | 1,041 | 1,051 | +9 | +0.9% | 110,700 |
| 2022/12/06 | 1,044 | 1,057 | 1,037 | 1,042 | -8 | -0.8% | 146,100 |
| 2022/12/05 | 1,057 | 1,059 | 1,046 | 1,050 | +8 | +0.8% | 136,000 |
| 2022/12/02 | 1,060 | 1,060 | 1,026 | 1,042 | -30 | -2.8% | 223,800 |
| 2022/12/01 | 1,116 | 1,119 | 1,072 | 1,072 | -31 | -2.8% | 129,400 |
| 2022/11/30 | 1,113 | 1,127 | 1,099 | 1,103 | -15 | -1.3% | 151,500 |
| 2022/11/29 | 1,100 | 1,119 | 1,089 | 1,118 | +32 | +2.9% | 219,300 |
| 2022/11/28 | 1,100 | 1,112 | 1,082 | 1,086 | -19 | -1.7% | 197,500 |
| 2022/11/25 | 1,127 | 1,127 | 1,089 | 1,105 | -18 | -1.6% | 169,900 |
| 2022/11/24 | 1,118 | 1,140 | 1,112 | 1,123 | +15 | +1.4% | 125,900 |
| 2022/11/22 | 1,110 | 1,115 | 1,097 | 1,108 | +8 | +0.7% | 107,600 |
| 2022/11/21 | 1,120 | 1,120 | 1,092 | 1,100 | -50 | -4.3% | 292,500 |
| 2022/11/18 | 1,166 | 1,170 | 1,145 | 1,150 | -25 | -2.1% | 157,800 |
| 2022/11/17 | 1,163 | 1,193 | 1,163 | 1,175 | +13 | +1.1% | 118,900 |
| 2022/11/16 | 1,157 | 1,179 | 1,144 | 1,162 | +9 | +0.8% | 142,900 |
| 2022/11/15 | 1,120 | 1,160 | 1,120 | 1,153 | +10 | +0.9% | 157,300 |
| 2022/11/14 | 1,154 | 1,189 | 1,132 | 1,143 | +33 | +3% | 388,700 |
| 2022/11/11 | 1,139 | 1,142 | 1,074 | 1,110 | -3 | -0.3% | 252,900 |
451～
500
件表示中 / 1877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 | 120,300円 | +9.4% | +24.3% | 0.00% | 14.73倍 | 1.12倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| Ｆｉｎａｔｅｘｔ | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セルシス | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| 日シス技術 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
