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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,249 | 1,251 | 1,248 | 1,249 | +1 | +0.1% | 635,400 |
| 2025/01/17 | 1,229 | 1,257 | 1,212 | 1,248 | +20 | +1.6% | 2,169,700 |
| 2025/01/16 | 1,231 | 1,235 | 1,223 | 1,228 | +3 | +0.2% | 157,100 |
| 2025/01/15 | 1,213 | 1,231 | 1,198 | 1,225 | +15 | +1.2% | 347,500 |
| 2025/01/14 | 1,201 | 1,213 | 1,201 | 1,210 | +7 | +0.6% | 74,700 |
| 2025/01/10 | 1,205 | 1,208 | 1,202 | 1,203 | +3 | +0.3% | 69,100 |
| 2025/01/09 | 1,205 | 1,214 | 1,199 | 1,200 | -9 | -0.7% | 161,500 |
| 2025/01/08 | 1,209 | 1,211 | 1,203 | 1,209 | -1 | -0.1% | 75,300 |
| 2025/01/07 | 1,217 | 1,217 | 1,205 | 1,210 | -2 | -0.2% | 141,400 |
| 2025/01/06 | 1,225 | 1,248 | 1,212 | 1,212 | -13 | -1.1% | 169,700 |
| 2024/12/30 | 1,221 | 1,230 | 1,216 | 1,225 | +1 | +0.1% | 104,400 |
| 2024/12/27 | 1,215 | 1,226 | 1,204 | 1,224 | +12 | +1% | 144,300 |
| 2024/12/26 | 1,180 | 1,229 | 1,180 | 1,212 | +19 | +1.6% | 476,100 |
| 2024/12/25 | 1,180 | 1,198 | 1,180 | 1,193 | +13 | +1.1% | 96,200 |
| 2024/12/24 | 1,189 | 1,190 | 1,177 | 1,180 | -7 | -0.6% | 279,800 |
| 2024/12/23 | 1,192 | 1,196 | 1,185 | 1,187 | -20 | -1.7% | 543,800 |
| 2024/12/20 | 1,208 | 1,224 | 1,207 | 1,207 | -7 | -0.6% | 109,600 |
| 2024/12/19 | 1,212 | 1,220 | 1,204 | 1,214 | -11 | -0.9% | 206,800 |
| 2024/12/18 | 1,261 | 1,291 | 1,213 | 1,225 | +21 | +1.7% | 435,600 |
| 2024/12/17 | 1,200 | 1,204 | 1,194 | 1,204 | +6 | +0.5% | 222,500 |
| 2024/12/16 | 1,189 | 1,205 | 1,185 | 1,198 | +16 | +1.4% | 272,800 |
| 2024/12/13 | 1,190 | 1,194 | 1,182 | 1,182 | -8 | -0.7% | 144,100 |
| 2024/12/12 | 1,189 | 1,193 | 1,183 | 1,190 | +1 | +0.1% | 218,300 |
| 2024/12/11 | 1,181 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 130,200 |
| 2024/12/10 | 1,169 | 1,192 | 1,167 | 1,180 | ±0 | ±0% | 675,900 |
| 2024/12/09 | 1,178 | 1,196 | 1,169 | 1,180 | -10 | -0.8% | 608,600 |
| 2024/12/06 | 1,179 | 1,196 | 1,174 | 1,190 | +15 | +1.3% | 198,500 |
| 2024/12/05 | 1,175 | 1,181 | 1,163 | 1,175 | -5 | -0.4% | 940,100 |
| 2024/12/04 | 1,191 | 1,201 | 1,173 | 1,180 | -20 | -1.7% | 649,800 |
| 2024/12/03 | 1,187 | 1,203 | 1,187 | 1,200 | +4 | +0.3% | 260,300 |
| 2024/12/02 | 1,199 | 1,201 | 1,190 | 1,196 | -8 | -0.7% | 117,400 |
| 2024/11/29 | 1,200 | 1,206 | 1,189 | 1,204 | -1 | -0.1% | 221,500 |
| 2024/11/28 | 1,205 | 1,209 | 1,184 | 1,205 | -5 | -0.4% | 314,900 |
| 2024/11/27 | 1,204 | 1,218 | 1,201 | 1,210 | +7 | +0.6% | 318,400 |
| 2024/11/26 | 1,195 | 1,205 | 1,186 | 1,203 | +2 | +0.2% | 265,600 |
| 2024/11/25 | 1,201 | 1,210 | 1,187 | 1,201 | -2 | -0.2% | 440,900 |
| 2024/11/22 | 1,201 | 1,242 | 1,200 | 1,203 | ±0 | ±0% | 459,600 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,203 | +16 | +1.3% | 315,500 |
| 2024/11/20 | 1,184 | 1,197 | 1,173 | 1,187 | -13 | -1.1% | 848,200 |
| 2024/11/19 | 1,162 | 1,200 | 1,157 | 1,200 | +79 | +7% | 3,971,000 |
| 2024/11/18 | 1,121 | 1,121 | 1,121 | 1,121 | +150 | +15.4% | 62,100 |
| 2024/11/15 | 971 | 971 | 971 | 971 | +150 | +18.3% | 70,600 |
| 2024/11/14 | 798 | 829 | 796 | 821 | +15 | +1.9% | 305,500 |
| 2024/11/13 | 815 | 818 | 800 | 806 | -9 | -1.1% | 107,800 |
| 2024/11/12 | 821 | 835 | 814 | 815 | -11 | -1.3% | 85,300 |
| 2024/11/11 | 823 | 826 | 815 | 826 | -4 | -0.5% | 92,600 |
| 2024/11/08 | 812 | 838 | 810 | 830 | +15 | +1.8% | 169,300 |
| 2024/11/07 | 810 | 815 | 801 | 815 | +15 | +1.9% | 152,900 |
| 2024/11/06 | 799 | 810 | 797 | 800 | +3 | +0.4% | 97,500 |
| 2024/11/05 | 803 | 805 | 795 | 797 | -15 | -1.8% | 65,800 |
51～
100
件表示中 / 1963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 | 127,400円 | +9.4% | +24.3% | 0.00% | 15.60倍 | 1.17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 |
| フィックスタース | 156,400円 | +16.3% | +12.8% | 1.15% | 26.55倍 | 7.50倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトクリエＨＤ | 190,700円 | +7.5% | +6.1% | 2.88% | 13.77倍 | 2.42倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| コムチュア | 160,100円 | +10.3% | +6.6% | 3.00% | 15.71倍 | 2.94倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| エムティーアイ | 81,900円 | +3.0% | +2.6% | 2.20% | 22.11倍 | 2.93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
