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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 2006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 |
| ギフティ | 180,800円 | +49.7% | +38.8% | 0.72% | 53.67倍 | 7.03倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＥＭシステムズ | 75,700円 | -12.5% | -39.2% | 4.62% | 28.27倍 | 2.55倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| 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 | 85,700円 | +6.3% | +2.6% | 2.10% | 23.14倍 | 2.83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
