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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,273 | 1,279 | 1,272 | 1,272 | -1 | -0.1% | 70,800 |
| 2025/03/24 | 1,275 | 1,275 | 1,273 | 1,273 | +1 | +0.1% | 35,300 |
| 2025/03/21 | 1,269 | 1,277 | 1,269 | 1,272 | +2 | +0.2% | 81,900 |
| 2025/03/19 | 1,274 | 1,276 | 1,263 | 1,270 | -5 | -0.4% | 128,700 |
| 2025/03/18 | 1,274 | 1,276 | 1,272 | 1,275 | +5 | +0.4% | 103,100 |
| 2025/03/17 | 1,273 | 1,275 | 1,270 | 1,270 | -4 | -0.3% | 50,400 |
| 2025/03/14 | 1,274 | 1,274 | 1,270 | 1,274 | +3 | +0.2% | 329,900 |
| 2025/03/13 | 1,273 | 1,275 | 1,271 | 1,271 | -1 | -0.1% | 164,000 |
| 2025/03/12 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 178,000 |
| 2025/03/11 | 1,273 | 1,276 | 1,271 | 1,271 | -2 | -0.2% | 355,500 |
| 2025/03/10 | 1,274 | 1,275 | 1,272 | 1,273 | ±0 | ±0% | 126,800 |
| 2025/03/07 | 1,276 | 1,276 | 1,273 | 1,273 | -2 | -0.2% | 152,100 |
| 2025/03/06 | 1,276 | 1,277 | 1,272 | 1,275 | +1 | +0.1% | 331,300 |
| 2025/03/05 | 1,271 | 1,275 | 1,271 | 1,274 | +4 | +0.3% | 285,400 |
| 2025/03/04 | 1,239 | 1,286 | 1,224 | 1,270 | +31 | +2.5% | 1,218,700 |
| 2025/03/03 | 1,244 | 1,247 | 1,239 | 1,239 | -3 | -0.2% | 49,700 |
| 2025/02/28 | 1,245 | 1,246 | 1,242 | 1,242 | -3 | -0.2% | 381,900 |
| 2025/02/27 | 1,247 | 1,247 | 1,244 | 1,245 | +1 | +0.1% | 236,300 |
| 2025/02/26 | 1,246 | 1,248 | 1,244 | 1,244 | -3 | -0.2% | 607,300 |
| 2025/02/25 | 1,247 | 1,249 | 1,246 | 1,247 | -1 | -0.1% | 234,100 |
| 2025/02/21 | 1,248 | 1,249 | 1,246 | 1,248 | +1 | +0.1% | 284,900 |
| 2025/02/20 | 1,247 | 1,249 | 1,246 | 1,247 | +2 | +0.2% | 213,900 |
| 2025/02/19 | 1,247 | 1,249 | 1,245 | 1,245 | -1 | -0.1% | 226,800 |
| 2025/02/18 | 1,248 | 1,256 | 1,244 | 1,246 | -4 | -0.3% | 269,300 |
| 2025/02/17 | 1,210 | 1,266 | 1,190 | 1,250 | +28 | +2.3% | 1,276,000 |
| 2025/02/14 | 1,268 | 1,268 | 1,210 | 1,222 | -46 | -3.6% | 227,200 |
| 2025/02/13 | 1,265 | 1,276 | 1,265 | 1,268 | +1 | +0.1% | 249,300 |
| 2025/02/12 | 1,274 | 1,283 | 1,267 | 1,267 | -4 | -0.3% | 204,400 |
| 2025/02/10 | 1,262 | 1,275 | 1,258 | 1,271 | +10 | +0.8% | 180,400 |
| 2025/02/07 | 1,273 | 1,277 | 1,261 | 1,261 | -11 | -0.9% | 101,000 |
| 2025/02/06 | 1,267 | 1,273 | 1,266 | 1,272 | +5 | +0.4% | 87,200 |
| 2025/02/05 | 1,262 | 1,269 | 1,261 | 1,267 | +5 | +0.4% | 66,200 |
| 2025/02/04 | 1,265 | 1,269 | 1,256 | 1,262 | -3 | -0.2% | 179,600 |
| 2025/02/03 | 1,253 | 1,267 | 1,242 | 1,265 | +9 | +0.7% | 722,800 |
| 2025/01/31 | 1,260 | 1,262 | 1,255 | 1,256 | +3 | +0.2% | 130,900 |
| 2025/01/30 | 1,262 | 1,265 | 1,253 | 1,253 | -8 | -0.6% | 128,600 |
| 2025/01/29 | 1,256 | 1,272 | 1,256 | 1,261 | +6 | +0.5% | 154,100 |
| 2025/01/28 | 1,253 | 1,269 | 1,252 | 1,255 | +2 | +0.2% | 122,000 |
| 2025/01/27 | 1,252 | 1,258 | 1,250 | 1,253 | +1 | +0.1% | 210,800 |
| 2025/01/24 | 1,255 | 1,256 | 1,251 | 1,252 | ±0 | ±0% | 164,100 |
| 2025/01/23 | 1,254 | 1,256 | 1,251 | 1,252 | -2 | -0.2% | 216,600 |
| 2025/01/22 | 1,258 | 1,263 | 1,254 | 1,254 | -17 | -1.3% | 181,200 |
| 2025/01/21 | 1,249 | 1,290 | 1,248 | 1,271 | +22 | +1.8% | 779,600 |
| 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 |
51～
100
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
