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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,117 | 1,117 | 1,092 | 1,098 | +8 | +0.7% | 86,000 |
| 2022/08/25 | 1,104 | 1,110 | 1,080 | 1,090 | -16 | -1.4% | 124,900 |
| 2022/08/24 | 1,094 | 1,108 | 1,078 | 1,106 | +47 | +4.4% | 124,700 |
| 2022/08/23 | 1,060 | 1,077 | 1,059 | 1,059 | -10 | -0.9% | 60,000 |
| 2022/08/22 | 1,081 | 1,087 | 1,064 | 1,069 | -24 | -2.2% | 77,500 |
| 2022/08/19 | 1,109 | 1,110 | 1,086 | 1,093 | +3 | +0.3% | 88,100 |
| 2022/08/18 | 1,099 | 1,111 | 1,086 | 1,090 | -10 | -0.9% | 105,200 |
| 2022/08/17 | 1,142 | 1,147 | 1,098 | 1,100 | -27 | -2.4% | 258,600 |
| 2022/08/16 | 1,156 | 1,160 | 1,117 | 1,127 | -29 | -2.5% | 179,600 |
| 2022/08/15 | 1,183 | 1,214 | 1,149 | 1,156 | -26 | -2.2% | 279,900 |
| 2022/08/12 | 1,156 | 1,223 | 1,121 | 1,182 | +55 | +4.9% | 938,000 |
| 2022/08/10 | 1,126 | 1,127 | 1,101 | 1,127 | +150 | +15.4% | 575,600 |
| 2022/08/09 | 966 | 982 | 963 | 977 | +12 | +1.2% | 144,700 |
| 2022/08/08 | 966 | 970 | 955 | 965 | -1 | -0.1% | 105,200 |
| 2022/08/05 | 952 | 973 | 934 | 966 | +7 | +0.7% | 118,000 |
| 2022/08/04 | 932 | 961 | 929 | 959 | +36 | +3.9% | 166,600 |
| 2022/08/03 | 932 | 936 | 920 | 923 | +2 | +0.2% | 91,300 |
| 2022/08/02 | 946 | 953 | 921 | 921 | -30 | -3.2% | 84,900 |
| 2022/08/01 | 924 | 953 | 914 | 951 | +36 | +3.9% | 164,900 |
| 2022/07/29 | 935 | 942 | 912 | 915 | -20 | -2.1% | 102,100 |
| 2022/07/28 | 925 | 938 | 916 | 935 | +20 | +2.2% | 138,700 |
651～
700
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
