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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,177 | 1,197 | 1,173 | 1,178 | -54 | -4.4% | 200,900 |
| 2022/03/30 | 1,214 | 1,232 | 1,199 | 1,232 | +30 | +2.5% | 181,000 |
| 2022/03/29 | 1,175 | 1,211 | 1,169 | 1,202 | +31 | +2.6% | 273,100 |
| 2022/03/28 | 1,195 | 1,195 | 1,168 | 1,171 | -10 | -0.8% | 95,200 |
| 2022/03/25 | 1,210 | 1,212 | 1,175 | 1,181 | -19 | -1.6% | 121,700 |
| 2022/03/24 | 1,181 | 1,208 | 1,145 | 1,200 | +10 | +0.8% | 197,700 |
| 2022/03/23 | 1,199 | 1,201 | 1,175 | 1,190 | +3 | +0.3% | 146,200 |
| 2022/03/22 | 1,233 | 1,233 | 1,172 | 1,187 | -20 | -1.7% | 170,500 |
| 2022/03/18 | 1,177 | 1,216 | 1,158 | 1,207 | +30 | +2.5% | 244,700 |
| 2022/03/17 | 1,145 | 1,188 | 1,135 | 1,177 | +62 | +5.6% | 344,400 |
| 2022/03/16 | 1,096 | 1,115 | 1,074 | 1,115 | +24 | +2.2% | 201,400 |
| 2022/03/15 | 1,044 | 1,097 | 1,044 | 1,091 | +13 | +1.2% | 162,500 |
| 2022/03/14 | 1,067 | 1,090 | 1,056 | 1,078 | +10 | +0.9% | 175,100 |
| 2022/03/11 | 1,068 | 1,094 | 1,067 | 1,068 | -17 | -1.6% | 543,400 |
| 2022/03/10 | 1,061 | 1,087 | 1,031 | 1,085 | +114 | +11.7% | 317,600 |
| 2022/03/09 | 1,004 | 1,006 | 962 | 971 | -23 | -2.3% | 213,200 |
| 2022/03/08 | 1,014 | 1,037 | 978 | 994 | -38 | -3.7% | 533,400 |
| 2022/03/07 | 1,113 | 1,114 | 1,015 | 1,032 | -69 | -6.3% | 297,700 |
| 2022/03/04 | 1,100 | 1,115 | 1,081 | 1,101 | -22 | -2% | 268,800 |
| 2022/03/03 | 1,170 | 1,174 | 1,117 | 1,123 | -34 | -2.9% | 165,100 |
| 2022/03/02 | 1,114 | 1,165 | 1,114 | 1,157 | +13 | +1.1% | 213,100 |
| 2022/03/01 | 1,150 | 1,170 | 1,144 | 1,144 | +17 | +1.5% | 177,800 |
| 2022/02/28 | 1,129 | 1,129 | 1,102 | 1,127 | +15 | +1.3% | 255,900 |
| 2022/02/25 | 1,115 | 1,127 | 1,094 | 1,112 | +6 | +0.5% | 168,400 |
| 2022/02/24 | 1,100 | 1,116 | 1,086 | 1,106 | ±0 | ±0% | 234,400 |
| 2022/02/22 | 1,161 | 1,161 | 1,106 | 1,106 | -72 | -6.1% | 142,300 |
| 2022/02/21 | 1,166 | 1,185 | 1,149 | 1,178 | -32 | -2.6% | 159,500 |
| 2022/02/18 | 1,158 | 1,212 | 1,155 | 1,210 | +10 | +0.8% | 219,200 |
| 2022/02/17 | 1,238 | 1,265 | 1,188 | 1,200 | -53 | -4.2% | 323,000 |
| 2022/02/16 | 1,131 | 1,254 | 1,123 | 1,253 | +151 | +13.7% | 442,900 |
| 2022/02/15 | 1,097 | 1,114 | 1,082 | 1,102 | +6 | +0.5% | 210,000 |
| 2022/02/14 | 1,105 | 1,107 | 1,082 | 1,096 | -64 | -5.5% | 273,900 |
| 2022/02/10 | 1,218 | 1,260 | 1,140 | 1,160 | +22 | +1.9% | 393,100 |
| 2022/02/09 | 1,128 | 1,148 | 1,115 | 1,138 | +35 | +3.2% | 243,600 |
| 2022/02/08 | 1,087 | 1,112 | 1,070 | 1,103 | +1 | +0.1% | 231,300 |
| 2022/02/07 | 1,091 | 1,112 | 1,076 | 1,102 | -15 | -1.3% | 165,500 |
| 2022/02/04 | 1,130 | 1,135 | 1,108 | 1,117 | -14 | -1.2% | 97,400 |
| 2022/02/03 | 1,136 | 1,148 | 1,120 | 1,131 | -11 | -1% | 247,100 |
| 2022/02/02 | 1,081 | 1,146 | 1,080 | 1,142 | +41 | +3.7% | 249,300 |
| 2022/02/01 | 1,085 | 1,107 | 1,077 | 1,101 | +2 | +0.2% | 230,200 |
| 2022/01/31 | 1,075 | 1,110 | 1,062 | 1,099 | +77 | +7.5% | 254,700 |
| 2022/01/28 | 1,030 | 1,045 | 1,005 | 1,022 | +24 | +2.4% | 593,400 |
| 2022/01/27 | 1,088 | 1,097 | 995 | 998 | -73 | -6.8% | 382,500 |
| 2022/01/26 | 1,079 | 1,087 | 1,045 | 1,071 | ±0 | ±0% | 204,200 |
| 2022/01/25 | 1,100 | 1,100 | 1,057 | 1,071 | -55 | -4.9% | 374,800 |
| 2022/01/24 | 1,118 | 1,137 | 1,100 | 1,126 | +17 | +1.5% | 498,400 |
| 2022/01/21 | 1,085 | 1,113 | 1,065 | 1,109 | +9 | +0.8% | 343,600 |
| 2022/01/20 | 1,038 | 1,108 | 1,037 | 1,100 | +78 | +7.6% | 360,400 |
| 2022/01/19 | 1,052 | 1,073 | 1,017 | 1,022 | -48 | -4.5% | 239,200 |
| 2022/01/18 | 1,092 | 1,104 | 1,065 | 1,070 | -31 | -2.8% | 159,600 |
651～
700
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
