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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,800 | 1,985 | 1,800 | 1,946 | +197 | +11.3% | 639,000 |
| 2022/07/27 | 1,717 | 1,856 | 1,676 | 1,749 | +21 | +1.2% | 513,700 |
| 2022/07/26 | 1,694 | 1,741 | 1,690 | 1,728 | +23 | +1.3% | 106,200 |
| 2022/07/25 | 1,765 | 1,766 | 1,705 | 1,705 | -91 | -5.1% | 132,500 |
| 2022/07/22 | 1,804 | 1,804 | 1,756 | 1,796 | -10 | -0.6% | 64,400 |
| 2022/07/21 | 1,738 | 1,841 | 1,735 | 1,806 | +74 | +4.3% | 125,100 |
| 2022/07/20 | 1,723 | 1,752 | 1,723 | 1,732 | +16 | +0.9% | 50,400 |
| 2022/07/19 | 1,671 | 1,716 | 1,671 | 1,716 | +24 | +1.4% | 35,700 |
| 2022/07/15 | 1,680 | 1,705 | 1,668 | 1,692 | ±0 | ±0% | 49,500 |
| 2022/07/14 | 1,680 | 1,692 | 1,653 | 1,692 | +14 | +0.8% | 49,600 |
| 2022/07/13 | 1,682 | 1,690 | 1,665 | 1,678 | +8 | +0.5% | 31,600 |
| 2022/07/12 | 1,733 | 1,733 | 1,663 | 1,670 | -70 | -4% | 104,400 |
| 2022/07/11 | 1,770 | 1,788 | 1,740 | 1,740 | -13 | -0.7% | 56,700 |
| 2022/07/08 | 1,744 | 1,768 | 1,720 | 1,753 | +31 | +1.8% | 47,000 |
| 2022/07/07 | 1,740 | 1,756 | 1,712 | 1,722 | -19 | -1.1% | 32,200 |
| 2022/07/06 | 1,712 | 1,754 | 1,712 | 1,741 | +12 | +0.7% | 47,900 |
| 2022/07/05 | 1,675 | 1,739 | 1,675 | 1,729 | +75 | +4.5% | 88,600 |
| 2022/07/04 | 1,650 | 1,682 | 1,620 | 1,654 | +8 | +0.5% | 50,400 |
| 2022/07/01 | 1,696 | 1,696 | 1,638 | 1,646 | -22 | -1.3% | 61,800 |
| 2022/06/30 | 1,745 | 1,768 | 1,667 | 1,668 | -87 | -5% | 190,100 |
| 2022/06/29 | 1,740 | 1,775 | 1,714 | 1,755 | +23 | +1.3% | 73,900 |
| 2022/06/28 | 1,720 | 1,750 | 1,717 | 1,732 | -13 | -0.7% | 53,800 |
| 2022/06/27 | 1,808 | 1,808 | 1,712 | 1,745 | -59 | -3.3% | 127,500 |
| 2022/06/24 | 1,770 | 1,824 | 1,770 | 1,804 | +65 | +3.7% | 103,600 |
| 2022/06/23 | 1,751 | 1,789 | 1,729 | 1,739 | -12 | -0.7% | 32,900 |
| 2022/06/22 | 1,769 | 1,815 | 1,747 | 1,751 | -23 | -1.3% | 42,000 |
| 2022/06/21 | 1,729 | 1,789 | 1,709 | 1,774 | +73 | +4.3% | 39,800 |
| 2022/06/20 | 1,750 | 1,776 | 1,689 | 1,701 | -34 | -2% | 44,500 |
| 2022/06/17 | 1,727 | 1,756 | 1,706 | 1,735 | -32 | -1.8% | 60,800 |
| 2022/06/16 | 1,846 | 1,857 | 1,767 | 1,767 | -51 | -2.8% | 86,900 |
| 2022/06/15 | 1,854 | 1,860 | 1,796 | 1,818 | -40 | -2.2% | 71,400 |
| 2022/06/14 | 1,830 | 1,858 | 1,794 | 1,858 | ±0 | ±0% | 101,800 |
| 2022/06/13 | 1,907 | 1,907 | 1,850 | 1,858 | -78 | -4% | 83,500 |
| 2022/06/10 | 1,967 | 1,993 | 1,931 | 1,936 | -77 | -3.8% | 84,000 |
| 2022/06/09 | 1,943 | 2,046 | 1,930 | 2,013 | +75 | +3.9% | 130,300 |
| 2022/06/08 | 1,864 | 1,938 | 1,836 | 1,938 | +95 | +5.2% | 117,400 |
| 2022/06/07 | 1,905 | 1,910 | 1,842 | 1,843 | -53 | -2.8% | 71,600 |
| 2022/06/06 | 1,845 | 1,898 | 1,840 | 1,896 | +19 | +1% | 40,400 |
| 2022/06/03 | 1,854 | 1,915 | 1,847 | 1,877 | +47 | +2.6% | 85,600 |
| 2022/06/02 | 1,849 | 1,855 | 1,818 | 1,830 | -13 | -0.7% | 67,900 |
| 2022/06/01 | 1,873 | 1,873 | 1,830 | 1,843 | +7 | +0.4% | 52,300 |
| 2022/05/31 | 1,902 | 1,902 | 1,836 | 1,836 | -80 | -4.2% | 288,300 |
| 2022/05/30 | 1,872 | 1,930 | 1,829 | 1,916 | +110 | +6.1% | 133,400 |
| 2022/05/27 | 1,867 | 1,875 | 1,803 | 1,806 | -54 | -2.9% | 98,900 |
| 2022/05/26 | 1,839 | 1,950 | 1,825 | 1,860 | +37 | +2% | 95,400 |
| 2022/05/25 | 1,829 | 1,841 | 1,810 | 1,823 | -31 | -1.7% | 59,500 |
| 2022/05/24 | 1,886 | 1,886 | 1,838 | 1,854 | -42 | -2.2% | 83,900 |
| 2022/05/23 | 1,918 | 1,930 | 1,881 | 1,896 | +10 | +0.5% | 66,500 |
| 2022/05/20 | 1,832 | 1,908 | 1,815 | 1,886 | +54 | +2.9% | 75,900 |
| 2022/05/19 | 1,810 | 1,859 | 1,801 | 1,832 | -18 | -1% | 80,200 |
751～
800
件表示中 / 1391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 | 112,900円 | +10.6% | - | 0.00% | 49.62倍 | 2.76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 |
| クロスマーケＧ | 72,900円 | +10.7% | +12.5% | 2.06% | 9.13倍 | 1.77倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ＳＳＳＫ ＨＤ | 84,300円 | +1.8% | +46.2% | 1.90% | 18.46倍 | 1.73倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.09倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
