まぐまぐの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 1,360 | 1,366 | 1,342 | 1,345 | -13 | -1% | 9,300 |
| 2021/06/16 | 1,388 | 1,391 | 1,355 | 1,358 | -25 | -1.8% | 8,800 |
| 2021/06/15 | 1,351 | 1,390 | 1,342 | 1,383 | +16 | +1.2% | 11,100 |
| 2021/06/14 | 1,397 | 1,400 | 1,367 | 1,367 | -29 | -2.1% | 9,300 |
| 2021/06/11 | 1,405 | 1,427 | 1,396 | 1,396 | +3 | +0.2% | 15,000 |
| 2021/06/10 | 1,410 | 1,423 | 1,365 | 1,393 | -52 | -3.6% | 34,600 |
| 2021/06/09 | 1,448 | 1,580 | 1,400 | 1,445 | +49 | +3.5% | 153,400 |
| 2021/06/08 | 1,370 | 1,440 | 1,365 | 1,396 | -64 | -4.4% | 64,900 |
| 2021/06/07 | 1,582 | 1,582 | 1,460 | 1,460 | -190 | -11.5% | 103,800 |
| 2021/06/04 | 1,671 | 1,716 | 1,563 | 1,650 | +199 | +13.7% | 475,900 |
| 2021/06/03 | 1,256 | 1,451 | 1,242 | 1,451 | +300 | +26.1% | 150,100 |
| 2021/06/02 | 1,197 | 1,197 | 1,130 | 1,151 | -33 | -2.8% | 6,800 |
| 2021/06/01 | 1,212 | 1,212 | 1,182 | 1,184 | -31 | -2.6% | 4,200 |
| 2021/05/31 | 1,218 | 1,218 | 1,215 | 1,215 | -2 | -0.2% | 1,200 |
| 2021/05/28 | 1,222 | 1,247 | 1,208 | 1,217 | -2 | -0.2% | 5,000 |
| 2021/05/27 | 1,203 | 1,242 | 1,201 | 1,219 | +16 | +1.3% | 3,900 |
| 2021/05/26 | 1,215 | 1,245 | 1,196 | 1,203 | +18 | +1.5% | 6,600 |
| 2021/05/25 | 1,203 | 1,203 | 1,185 | 1,185 | ±0 | ±0% | 1,100 |
| 2021/05/24 | 1,187 | 1,207 | 1,184 | 1,185 | -32 | -2.6% | 4,300 |
| 2021/05/21 | 1,200 | 1,217 | 1,195 | 1,217 | +33 | +2.8% | 2,000 |
| 2021/05/20 | 1,211 | 1,211 | 1,184 | 1,184 | -24 | -2% | 1,500 |
| 2021/05/19 | 1,187 | 1,217 | 1,181 | 1,208 | +23 | +1.9% | 3,600 |
| 2021/05/18 | 1,189 | 1,224 | 1,185 | 1,185 | -34 | -2.8% | 5,100 |
| 2021/05/17 | 1,254 | 1,259 | 1,150 | 1,219 | -35 | -2.8% | 7,500 |
| 2021/05/14 | 1,247 | 1,269 | 1,247 | 1,254 | -18 | -1.4% | 4,300 |
| 2021/05/13 | 1,272 | 1,278 | 1,266 | 1,272 | ±0 | ±0% | 5,800 |
| 2021/05/12 | 1,310 | 1,319 | 1,268 | 1,272 | -41 | -3.1% | 16,400 |
| 2021/05/11 | 1,308 | 1,334 | 1,307 | 1,313 | -2 | -0.2% | 4,000 |
| 2021/05/10 | 1,305 | 1,328 | 1,305 | 1,315 | -1 | -0.1% | 7,400 |
| 2021/05/07 | 1,314 | 1,330 | 1,301 | 1,316 | -43 | -3.2% | 14,800 |
| 2021/05/06 | 1,350 | 1,365 | 1,336 | 1,359 | ±0 | ±0% | 8,200 |
| 2021/04/30 | 1,389 | 1,389 | 1,355 | 1,359 | -31 | -2.2% | 7,000 |
| 2021/04/28 | 1,380 | 1,394 | 1,371 | 1,390 | +18 | +1.3% | 5,600 |
| 2021/04/27 | 1,360 | 1,372 | 1,353 | 1,372 | +12 | +0.9% | 1,700 |
| 2021/04/26 | 1,370 | 1,376 | 1,346 | 1,360 | -9 | -0.7% | 3,200 |
| 2021/04/23 | 1,348 | 1,374 | 1,346 | 1,369 | +7 | +0.5% | 4,000 |
| 2021/04/22 | 1,353 | 1,391 | 1,353 | 1,362 | +9 | +0.7% | 6,100 |
| 2021/04/21 | 1,337 | 1,377 | 1,337 | 1,353 | -2 | -0.1% | 10,700 |
| 2021/04/20 | 1,363 | 1,363 | 1,336 | 1,355 | +7 | +0.5% | 4,400 |
| 2021/04/19 | 1,340 | 1,373 | 1,335 | 1,348 | -7 | -0.5% | 10,600 |
| 2021/04/16 | 1,336 | 1,365 | 1,331 | 1,355 | +15 | +1.1% | 8,300 |
| 2021/04/15 | 1,339 | 1,366 | 1,320 | 1,340 | -21 | -1.5% | 21,100 |
| 2021/04/14 | 1,390 | 1,410 | 1,351 | 1,361 | -31 | -2.2% | 15,300 |
| 2021/04/13 | 1,390 | 1,401 | 1,390 | 1,392 | ±0 | ±0% | 5,100 |
| 2021/04/12 | 1,401 | 1,407 | 1,392 | 1,392 | -18 | -1.3% | 10,400 |
| 2021/04/09 | 1,404 | 1,419 | 1,402 | 1,410 | +2 | +0.1% | 5,200 |
| 2021/04/08 | 1,415 | 1,418 | 1,405 | 1,408 | +3 | +0.2% | 5,900 |
| 2021/04/07 | 1,419 | 1,428 | 1,390 | 1,405 | -19 | -1.3% | 24,700 |
| 2021/04/06 | 1,438 | 1,445 | 1,424 | 1,424 | -16 | -1.1% | 16,700 |
| 2021/04/05 | 1,433 | 1,465 | 1,428 | 1,440 | +12 | +0.8% | 15,100 |
851～
900
件表示中 / 1030件
類似銘柄と比較する
現在ご覧いただいている「まぐまぐ」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 |
|---|---|---|---|---|---|---|---|---|
| まぐまぐ | 55,900円 | +7.1% | +360.0% | 0.00% | 71.48倍 | 1.94倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| クリーマ | 23,600円 | +8.1% | +82.4% | 0.00% | 17.47倍 | 1.54倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| テクノマセマティ | 60,600円 | +39.5% | - | 0.00% | 92.38倍 | 0.83倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ソケッツ | 63,400円 | +14.9% | - | 0.47% | 194.48倍 | 2.64倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
市場注目の銘柄
チャート関連のコラム
