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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,115 | 1,149 | 1,099 | 1,101 | +7 | +0.6% | 201,300 |
| 2022/01/14 | 1,081 | 1,098 | 1,073 | 1,094 | +9 | +0.8% | 146,200 |
| 2022/01/13 | 1,090 | 1,097 | 1,071 | 1,085 | ±0 | ±0% | 131,100 |
| 2022/01/12 | 1,068 | 1,092 | 1,065 | 1,085 | +31 | +2.9% | 186,100 |
| 2022/01/11 | 1,046 | 1,063 | 1,023 | 1,054 | -18 | -1.7% | 143,700 |
| 2022/01/07 | 1,073 | 1,098 | 1,058 | 1,072 | +20 | +1.9% | 148,700 |
| 2022/01/06 | 1,073 | 1,080 | 1,050 | 1,052 | -48 | -4.4% | 195,900 |
| 2022/01/05 | 1,140 | 1,140 | 1,091 | 1,100 | -42 | -3.7% | 215,600 |
| 2022/01/04 | 1,144 | 1,160 | 1,123 | 1,142 | +35 | +3.2% | 278,100 |
| 2021/12/30 | 1,086 | 1,113 | 1,071 | 1,107 | +11 | +1% | 138,700 |
| 2021/12/29 | 1,094 | 1,118 | 1,085 | 1,096 | +24 | +2.2% | 180,600 |
| 2021/12/28 | 1,088 | 1,100 | 1,057 | 1,072 | +44 | +4.3% | 232,100 |
| 2021/12/27 | 1,056 | 1,056 | 1,027 | 1,028 | -31 | -2.9% | 160,700 |
| 2021/12/24 | 1,054 | 1,071 | 1,048 | 1,059 | +5 | +0.5% | 103,600 |
| 2021/12/23 | 1,053 | 1,069 | 1,048 | 1,054 | +4 | +0.4% | 72,900 |
| 2021/12/22 | 1,022 | 1,057 | 1,022 | 1,050 | +36 | +3.6% | 133,200 |
| 2021/12/21 | 1,012 | 1,034 | 1,000 | 1,014 | +17 | +1.7% | 204,700 |
| 2021/12/20 | 1,007 | 1,041 | 994 | 997 | -15 | -1.5% | 228,800 |
| 2021/12/17 | 1,074 | 1,080 | 1,008 | 1,012 | -84 | -7.7% | 497,300 |
| 2021/12/16 | 1,053 | 1,107 | 1,053 | 1,096 | +78 | +7.7% | 437,400 |
| 2021/12/15 | 995 | 1,026 | 995 | 1,018 | +22 | +2.2% | 373,200 |
801～
850
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
