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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,133 | 1,150 | 1,094 | 1,113 | -36 | -3.1% | 206,300 |
| 2022/11/09 | 1,160 | 1,160 | 1,139 | 1,149 | -1 | -0.1% | 165,000 |
| 2022/11/08 | 1,130 | 1,159 | 1,128 | 1,150 | +32 | +2.9% | 164,000 |
| 2022/11/07 | 1,107 | 1,128 | 1,107 | 1,118 | +7 | +0.6% | 71,700 |
| 2022/11/04 | 1,091 | 1,118 | 1,089 | 1,111 | +2 | +0.2% | 94,900 |
| 2022/11/02 | 1,126 | 1,135 | 1,103 | 1,109 | -26 | -2.3% | 93,000 |
| 2022/11/01 | 1,113 | 1,138 | 1,111 | 1,135 | +24 | +2.2% | 93,000 |
| 2022/10/31 | 1,088 | 1,115 | 1,084 | 1,111 | +23 | +2.1% | 119,000 |
| 2022/10/28 | 1,080 | 1,100 | 1,080 | 1,088 | -5 | -0.5% | 303,800 |
| 2022/10/27 | 1,108 | 1,113 | 1,086 | 1,093 | -19 | -1.7% | 114,400 |
| 2022/10/26 | 1,105 | 1,121 | 1,097 | 1,112 | +18 | +1.6% | 82,900 |
| 2022/10/25 | 1,079 | 1,104 | 1,073 | 1,094 | +22 | +2.1% | 98,500 |
| 2022/10/24 | 1,082 | 1,090 | 1,066 | 1,072 | +4 | +0.4% | 78,500 |
| 2022/10/21 | 1,067 | 1,076 | 1,062 | 1,068 | -5 | -0.5% | 76,600 |
| 2022/10/20 | 1,058 | 1,082 | 1,058 | 1,073 | +2 | +0.2% | 92,500 |
| 2022/10/19 | 1,091 | 1,092 | 1,069 | 1,071 | -26 | -2.4% | 109,400 |
| 2022/10/18 | 1,104 | 1,105 | 1,087 | 1,097 | +11 | +1% | 70,700 |
| 2022/10/17 | 1,092 | 1,109 | 1,080 | 1,086 | -36 | -3.2% | 99,800 |
| 2022/10/14 | 1,095 | 1,129 | 1,088 | 1,122 | +56 | +5.3% | 97,600 |
| 2022/10/13 | 1,104 | 1,104 | 1,062 | 1,066 | -51 | -4.6% | 88,300 |
| 2022/10/12 | 1,132 | 1,143 | 1,116 | 1,117 | -5 | -0.4% | 73,300 |
| 2022/10/11 | 1,134 | 1,150 | 1,122 | 1,122 | -23 | -2% | 116,100 |
| 2022/10/07 | 1,122 | 1,157 | 1,116 | 1,145 | +11 | +1% | 106,800 |
| 2022/10/06 | 1,135 | 1,165 | 1,132 | 1,134 | +2 | +0.2% | 128,800 |
| 2022/10/05 | 1,133 | 1,153 | 1,127 | 1,132 | +37 | +3.4% | 140,700 |
| 2022/10/04 | 1,103 | 1,113 | 1,092 | 1,095 | +7 | +0.6% | 106,200 |
| 2022/10/03 | 1,060 | 1,089 | 1,044 | 1,088 | +5 | +0.5% | 102,100 |
| 2022/09/30 | 1,066 | 1,098 | 1,065 | 1,083 | +6 | +0.6% | 152,200 |
| 2022/09/29 | 1,048 | 1,085 | 1,033 | 1,077 | +59 | +5.8% | 140,800 |
| 2022/09/28 | 1,024 | 1,030 | 1,003 | 1,018 | -18 | -1.7% | 145,700 |
| 2022/09/27 | 1,027 | 1,042 | 1,018 | 1,036 | +10 | +1% | 136,600 |
| 2022/09/26 | 1,053 | 1,057 | 1,020 | 1,026 | -30 | -2.8% | 129,800 |
| 2022/09/22 | 1,047 | 1,059 | 1,028 | 1,056 | -9 | -0.8% | 142,000 |
| 2022/09/21 | 1,070 | 1,080 | 1,050 | 1,065 | -25 | -2.3% | 117,300 |
| 2022/09/20 | 1,132 | 1,135 | 1,087 | 1,090 | -35 | -3.1% | 135,600 |
| 2022/09/16 | 1,163 | 1,163 | 1,120 | 1,125 | -51 | -4.3% | 100,900 |
| 2022/09/15 | 1,199 | 1,209 | 1,171 | 1,176 | +5 | +0.4% | 93,900 |
| 2022/09/14 | 1,149 | 1,180 | 1,149 | 1,171 | -21 | -1.8% | 135,200 |
| 2022/09/13 | 1,192 | 1,208 | 1,192 | 1,192 | +4 | +0.3% | 65,700 |
| 2022/09/12 | 1,194 | 1,202 | 1,174 | 1,188 | -12 | -1% | 123,000 |
| 2022/09/09 | 1,210 | 1,226 | 1,184 | 1,200 | -9 | -0.7% | 262,900 |
| 2022/09/08 | 1,210 | 1,222 | 1,179 | 1,209 | ±0 | ±0% | 238,000 |
| 2022/09/07 | 1,200 | 1,216 | 1,183 | 1,209 | -2 | -0.2% | 206,000 |
| 2022/09/06 | 1,191 | 1,221 | 1,176 | 1,211 | +43 | +3.7% | 351,300 |
| 2022/09/05 | 1,124 | 1,169 | 1,117 | 1,168 | +33 | +2.9% | 213,700 |
| 2022/09/02 | 1,101 | 1,136 | 1,099 | 1,135 | +42 | +3.8% | 325,200 |
| 2022/09/01 | 1,058 | 1,104 | 1,056 | 1,093 | +28 | +2.6% | 212,600 |
| 2022/08/31 | 1,071 | 1,082 | 1,060 | 1,065 | -12 | -1.1% | 91,400 |
| 2022/08/30 | 1,069 | 1,086 | 1,066 | 1,077 | +11 | +1% | 75,500 |
| 2022/08/29 | 1,096 | 1,098 | 1,065 | 1,066 | -32 | -2.9% | 107,100 |
501～
550
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
