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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,320 | 1,337 | 1,307 | 1,334 | -5 | -0.4% | 28,900 |
| 2022/11/08 | 1,328 | 1,347 | 1,310 | 1,339 | +10 | +0.8% | 50,900 |
| 2022/11/07 | 1,280 | 1,335 | 1,276 | 1,329 | +36 | +2.8% | 62,200 |
| 2022/11/04 | 1,296 | 1,303 | 1,265 | 1,293 | +1 | +0.1% | 58,500 |
| 2022/11/02 | 1,321 | 1,329 | 1,283 | 1,292 | -56 | -4.2% | 90,700 |
| 2022/11/01 | 1,316 | 1,348 | 1,290 | 1,348 | +33 | +2.5% | 81,200 |
| 2022/10/31 | 1,365 | 1,378 | 1,305 | 1,315 | -49 | -3.6% | 99,100 |
| 2022/10/28 | 1,388 | 1,427 | 1,358 | 1,364 | -59 | -4.1% | 103,000 |
| 2022/10/27 | 1,299 | 1,440 | 1,265 | 1,423 | +87 | +6.5% | 301,600 |
| 2022/10/26 | 1,255 | 1,488 | 1,250 | 1,336 | +35 | +2.7% | 882,100 |
| 2022/10/25 | 1,275 | 1,304 | 1,234 | 1,301 | +31 | +2.4% | 145,600 |
| 2022/10/24 | 1,317 | 1,321 | 1,268 | 1,270 | -58 | -4.4% | 126,100 |
| 2022/10/21 | 1,335 | 1,350 | 1,312 | 1,328 | -12 | -0.9% | 49,000 |
| 2022/10/20 | 1,364 | 1,371 | 1,323 | 1,340 | -39 | -2.8% | 45,300 |
| 2022/10/19 | 1,389 | 1,394 | 1,369 | 1,379 | -9 | -0.6% | 41,300 |
| 2022/10/18 | 1,348 | 1,390 | 1,342 | 1,388 | +75 | +5.7% | 81,900 |
| 2022/10/17 | 1,329 | 1,349 | 1,293 | 1,313 | -55 | -4% | 50,000 |
| 2022/10/14 | 1,354 | 1,377 | 1,343 | 1,368 | +37 | +2.8% | 47,400 |
| 2022/10/13 | 1,319 | 1,359 | 1,312 | 1,331 | +16 | +1.2% | 53,000 |
| 2022/10/12 | 1,315 | 1,326 | 1,301 | 1,315 | -3 | -0.2% | 57,200 |
| 2022/10/11 | 1,325 | 1,330 | 1,301 | 1,318 | -31 | -2.3% | 55,400 |
| 2022/10/07 | 1,286 | 1,355 | 1,286 | 1,349 | +45 | +3.5% | 130,300 |
| 2022/10/06 | 1,225 | 1,333 | 1,224 | 1,304 | +64 | +5.2% | 145,500 |
| 2022/10/05 | 1,251 | 1,270 | 1,221 | 1,240 | -5 | -0.4% | 68,200 |
| 2022/10/04 | 1,260 | 1,297 | 1,240 | 1,245 | -11 | -0.9% | 87,500 |
| 2022/10/03 | 1,219 | 1,257 | 1,149 | 1,256 | +7 | +0.6% | 228,900 |
| 2022/09/30 | 1,326 | 1,338 | 1,242 | 1,249 | -100 | -7.4% | 171,400 |
| 2022/09/29 | 1,402 | 1,402 | 1,323 | 1,349 | -13 | -1% | 81,400 |
| 2022/09/28 | 1,403 | 1,423 | 1,317 | 1,362 | -61 | -4.3% | 131,600 |
| 2022/09/27 | 1,460 | 1,485 | 1,409 | 1,423 | -29 | -2% | 69,600 |
| 2022/09/26 | 1,497 | 1,497 | 1,451 | 1,452 | -54 | -3.6% | 45,400 |
| 2022/09/22 | 1,500 | 1,517 | 1,477 | 1,506 | +3 | +0.2% | 64,200 |
| 2022/09/21 | 1,549 | 1,555 | 1,500 | 1,503 | -56 | -3.6% | 70,200 |
| 2022/09/20 | 1,607 | 1,622 | 1,550 | 1,559 | -48 | -3% | 67,800 |
| 2022/09/16 | 1,693 | 1,716 | 1,590 | 1,607 | -53 | -3.2% | 241,800 |
| 2022/09/15 | 1,645 | 1,676 | 1,644 | 1,660 | +1 | +0.1% | 41,100 |
| 2022/09/14 | 1,670 | 1,676 | 1,642 | 1,659 | -19 | -1.1% | 59,200 |
| 2022/09/13 | 1,695 | 1,717 | 1,668 | 1,678 | -17 | -1% | 81,100 |
| 2022/09/12 | 1,750 | 1,772 | 1,677 | 1,695 | -89 | -5% | 175,000 |
| 2022/09/09 | 1,813 | 1,813 | 1,783 | 1,784 | -16 | -0.9% | 43,600 |
| 2022/09/08 | 1,799 | 1,806 | 1,783 | 1,800 | +10 | +0.6% | 29,900 |
| 2022/09/07 | 1,812 | 1,813 | 1,780 | 1,790 | -15 | -0.8% | 24,500 |
| 2022/09/06 | 1,800 | 1,829 | 1,789 | 1,805 | +6 | +0.3% | 36,800 |
| 2022/09/05 | 1,786 | 1,806 | 1,775 | 1,799 | +13 | +0.7% | 18,600 |
| 2022/09/02 | 1,785 | 1,796 | 1,744 | 1,786 | +1 | +0.1% | 44,800 |
| 2022/09/01 | 1,790 | 1,799 | 1,785 | 1,785 | -10 | -0.6% | 17,700 |
| 2022/08/31 | 1,790 | 1,806 | 1,785 | 1,795 | -9 | -0.5% | 29,000 |
| 2022/08/30 | 1,808 | 1,808 | 1,791 | 1,804 | +17 | +1% | 15,900 |
| 2022/08/29 | 1,784 | 1,800 | 1,777 | 1,787 | -30 | -1.7% | 44,200 |
| 2022/08/26 | 1,836 | 1,854 | 1,809 | 1,817 | -16 | -0.9% | 43,700 |
651～
700
件表示中 / 1360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 | 85,800円 | +10.6% | - | 0.00% | 37.71倍 | 2.10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 |
| トビラシステム | 103,200円 | +10.2% | +0.2% | 1.94% | 18.81倍 | 4.49倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＣＥＨＤ | 66,700円 | +3.1% | +30.0% | 3.30% | 13.05倍 | 1.55倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ＰＣＩＨＤ | 107,300円 | +112.4% | - | 4.10% | 8.50倍 | 1.18倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
