マクアケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,060 | 2,068 | 1,982 | 2,052 | -1 | ±0% | 93,000 |
| 2022/03/30 | 2,077 | 2,077 | 2,013 | 2,053 | +47 | +2.3% | 82,100 |
| 2022/03/29 | 1,950 | 2,014 | 1,941 | 2,006 | +73 | +3.8% | 80,700 |
| 2022/03/28 | 2,017 | 2,030 | 1,926 | 1,933 | -62 | -3.1% | 155,900 |
| 2022/03/25 | 1,981 | 2,023 | 1,950 | 1,995 | +19 | +1% | 103,000 |
| 2022/03/24 | 2,063 | 2,079 | 1,912 | 1,976 | +3 | +0.2% | 252,000 |
| 2022/03/23 | 1,922 | 2,149 | 1,915 | 1,973 | +150 | +8.2% | 360,700 |
| 2022/03/22 | 1,820 | 1,856 | 1,752 | 1,823 | +115 | +6.7% | 198,800 |
| 2022/03/18 | 1,610 | 1,727 | 1,602 | 1,708 | +102 | +6.4% | 144,700 |
| 2022/03/17 | 1,596 | 1,622 | 1,550 | 1,606 | +57 | +3.7% | 109,100 |
| 2022/03/16 | 1,550 | 1,561 | 1,484 | 1,549 | +49 | +3.3% | 109,300 |
| 2022/03/15 | 1,450 | 1,500 | 1,423 | 1,500 | +50 | +3.4% | 61,800 |
| 2022/03/14 | 1,439 | 1,512 | 1,430 | 1,450 | -19 | -1.3% | 98,800 |
| 2022/03/11 | 1,550 | 1,560 | 1,458 | 1,469 | -120 | -7.6% | 135,300 |
| 2022/03/10 | 1,610 | 1,611 | 1,576 | 1,589 | +59 | +3.9% | 71,500 |
| 2022/03/09 | 1,600 | 1,611 | 1,522 | 1,530 | -70 | -4.4% | 74,300 |
| 2022/03/08 | 1,564 | 1,601 | 1,545 | 1,600 | -13 | -0.8% | 123,700 |
| 2022/03/07 | 1,702 | 1,702 | 1,595 | 1,613 | -112 | -6.5% | 116,000 |
| 2022/03/04 | 1,850 | 1,851 | 1,708 | 1,725 | -146 | -7.8% | 153,400 |
| 2022/03/03 | 1,960 | 1,991 | 1,864 | 1,871 | -27 | -1.4% | 99,700 |
| 2022/03/02 | 1,934 | 1,936 | 1,857 | 1,898 | -76 | -3.9% | 137,800 |
| 2022/03/01 | 1,830 | 1,994 | 1,810 | 1,974 | +174 | +9.7% | 119,600 |
| 2022/02/28 | 1,790 | 1,815 | 1,742 | 1,800 | +10 | +0.6% | 70,900 |
| 2022/02/25 | 1,760 | 1,812 | 1,728 | 1,790 | +78 | +4.6% | 147,300 |
| 2022/02/24 | 1,800 | 1,800 | 1,694 | 1,712 | -119 | -6.5% | 172,400 |
| 2022/02/22 | 1,877 | 1,897 | 1,807 | 1,831 | -69 | -3.6% | 90,100 |
| 2022/02/21 | 1,915 | 1,915 | 1,825 | 1,900 | -89 | -4.5% | 160,400 |
| 2022/02/18 | 1,949 | 1,993 | 1,903 | 1,989 | +13 | +0.7% | 81,400 |
| 2022/02/17 | 2,009 | 2,024 | 1,953 | 1,976 | -83 | -4% | 176,100 |
| 2022/02/16 | 2,118 | 2,146 | 2,045 | 2,059 | -51 | -2.4% | 99,200 |
| 2022/02/15 | 2,143 | 2,143 | 2,080 | 2,110 | -55 | -2.5% | 80,600 |
| 2022/02/14 | 2,214 | 2,229 | 2,132 | 2,165 | -124 | -5.4% | 96,200 |
| 2022/02/10 | 2,330 | 2,350 | 2,255 | 2,289 | -33 | -1.4% | 92,700 |
| 2022/02/09 | 2,265 | 2,352 | 2,260 | 2,322 | +65 | +2.9% | 70,400 |
| 2022/02/08 | 2,234 | 2,303 | 2,190 | 2,257 | +25 | +1.1% | 81,900 |
| 2022/02/07 | 2,330 | 2,355 | 2,229 | 2,232 | -91 | -3.9% | 86,100 |
| 2022/02/04 | 2,230 | 2,323 | 2,186 | 2,323 | +81 | +3.6% | 76,400 |
| 2022/02/03 | 2,300 | 2,352 | 2,217 | 2,242 | -119 | -5% | 165,200 |
| 2022/02/02 | 2,238 | 2,395 | 2,221 | 2,361 | +115 | +5.1% | 118,600 |
| 2022/02/01 | 2,300 | 2,425 | 2,221 | 2,246 | +27 | +1.2% | 201,700 |
| 2022/01/31 | 2,240 | 2,308 | 2,195 | 2,219 | +95 | +4.5% | 242,000 |
| 2022/01/28 | 2,200 | 2,217 | 2,015 | 2,124 | -76 | -3.5% | 395,800 |
| 2022/01/27 | 2,398 | 2,414 | 2,115 | 2,200 | -215 | -8.9% | 726,400 |
| 2022/01/26 | 2,475 | 2,520 | 2,415 | 2,415 | -700 | -22.5% | 492,300 |
| 2022/01/25 | 3,360 | 3,365 | 3,020 | 3,115 | -220 | -6.6% | 246,200 |
| 2022/01/24 | 3,380 | 3,420 | 3,195 | 3,335 | -215 | -6.1% | 167,500 |
| 2022/01/21 | 3,720 | 3,750 | 3,480 | 3,550 | -250 | -6.6% | 100,800 |
| 2022/01/20 | 3,900 | 3,935 | 3,700 | 3,800 | -105 | -2.7% | 92,100 |
| 2022/01/19 | 3,955 | 4,010 | 3,900 | 3,905 | -100 | -2.5% | 45,300 |
| 2022/01/18 | 4,095 | 4,120 | 3,980 | 4,005 | -35 | -0.9% | 75,300 |
651～
700
件表示中 / 1211件
類似銘柄と比較する
現在ご覧いただいている「マクアケ」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 |
|---|---|---|---|---|---|---|---|---|
| マクアケ | 49,100円 | +4.1% | - | 0.00% | 89.44倍 | 1.26倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 東海ソフト | 132,200円 | +6.4% | +4.4% | 3.63% | 8.44倍 | 1.19倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＢｅｅＸ | 287,100円 | +23.0% | +5.4% | 0.00% | 13.63倍 | 2.70倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| キーウェア | 68,700円 | +2.4% | +0.9% | 3.64% | 7.19倍 | 0.64倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フィスコ | 13,600円 | +90.4% | - | 0.00% | - | 15.70倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
