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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,550 | 5,830 | 5,520 | 5,790 | +340 | +6.2% | 91,900 |
| 2021/06/04 | 5,800 | 5,820 | 5,440 | 5,450 | -250 | -4.4% | 124,400 |
| 2021/06/03 | 5,910 | 5,920 | 5,660 | 5,700 | -210 | -3.6% | 174,700 |
| 2021/06/02 | 5,960 | 5,990 | 5,890 | 5,910 | -80 | -1.3% | 106,100 |
| 2021/06/01 | 6,000 | 6,050 | 5,910 | 5,990 | -50 | -0.8% | 82,700 |
| 2021/05/31 | 6,140 | 6,220 | 6,020 | 6,040 | -90 | -1.5% | 91,800 |
| 2021/05/28 | 6,230 | 6,360 | 6,120 | 6,130 | -100 | -1.6% | 104,100 |
| 2021/05/27 | 6,380 | 6,380 | 6,210 | 6,230 | -70 | -1.1% | 76,000 |
| 2021/05/26 | 6,340 | 6,380 | 6,220 | 6,300 | -70 | -1.1% | 81,900 |
| 2021/05/25 | 6,270 | 6,390 | 6,210 | 6,370 | +300 | +4.9% | 120,300 |
| 2021/05/24 | 6,170 | 6,270 | 6,020 | 6,070 | -200 | -3.2% | 136,900 |
| 2021/05/21 | 6,120 | 6,430 | 6,060 | 6,270 | +320 | +5.4% | 195,200 |
| 2021/05/20 | 5,930 | 6,110 | 5,850 | 5,950 | +20 | +0.3% | 144,400 |
| 2021/05/19 | 5,670 | 5,940 | 5,620 | 5,930 | +330 | +5.9% | 171,900 |
| 2021/05/18 | 5,560 | 5,680 | 5,530 | 5,600 | +70 | +1.3% | 125,700 |
| 2021/05/17 | 5,560 | 5,730 | 5,400 | 5,530 | +170 | +3.2% | 163,400 |
| 2021/05/14 | 5,120 | 5,380 | 5,110 | 5,360 | +300 | +5.9% | 169,600 |
| 2021/05/13 | 5,270 | 5,290 | 4,990 | 5,060 | -410 | -7.5% | 273,900 |
| 2021/05/12 | 5,610 | 5,660 | 5,340 | 5,470 | -40 | -0.7% | 179,500 |
| 2021/05/11 | 5,690 | 5,770 | 5,510 | 5,510 | -260 | -4.5% | 119,400 |
| 2021/05/10 | 5,750 | 5,860 | 5,650 | 5,770 | +70 | +1.2% | 139,600 |
| 2021/05/07 | 5,710 | 5,950 | 5,680 | 5,700 | -50 | -0.9% | 170,900 |
| 2021/05/06 | 5,800 | 5,900 | 5,630 | 5,750 | -60 | -1% | 184,600 |
| 2021/04/30 | 6,050 | 6,080 | 5,810 | 5,810 | -280 | -4.6% | 207,200 |
| 2021/04/28 | 6,120 | 6,250 | 6,080 | 6,090 | -60 | -1% | 113,800 |
| 2021/04/27 | 6,120 | 6,260 | 6,040 | 6,150 | +20 | +0.3% | 134,800 |
| 2021/04/26 | 6,250 | 6,320 | 6,110 | 6,130 | +10 | +0.2% | 200,300 |
| 2021/04/23 | 6,310 | 6,360 | 6,030 | 6,120 | -340 | -5.3% | 391,700 |
| 2021/04/22 | 6,750 | 6,880 | 6,360 | 6,460 | -360 | -5.3% | 496,800 |
| 2021/04/21 | 6,610 | 6,990 | 6,550 | 6,820 | -680 | -9.1% | 1,065,600 |
| 2021/04/20 | 7,890 | 7,900 | 7,500 | 7,500 | -160 | -2.1% | 654,000 |
| 2021/04/19 | 7,760 | 7,910 | 7,530 | 7,660 | +160 | +2.1% | 505,000 |
| 2021/04/16 | 7,100 | 7,560 | 7,020 | 7,500 | +380 | +5.3% | 310,600 |
| 2021/04/15 | 7,270 | 7,270 | 7,100 | 7,120 | -230 | -3.1% | 140,700 |
| 2021/04/14 | 7,390 | 7,530 | 7,310 | 7,350 | +20 | +0.3% | 171,300 |
| 2021/04/13 | 7,150 | 7,390 | 7,150 | 7,330 | +90 | +1.2% | 100,300 |
| 2021/04/12 | 7,400 | 7,520 | 7,120 | 7,240 | -130 | -1.8% | 172,400 |
| 2021/04/09 | 7,200 | 7,370 | 7,180 | 7,370 | +170 | +2.4% | 108,900 |
| 2021/04/08 | 7,220 | 7,230 | 7,110 | 7,200 | -40 | -0.6% | 56,700 |
| 2021/04/07 | 7,250 | 7,280 | 7,150 | 7,240 | +20 | +0.3% | 72,300 |
| 2021/04/06 | 7,160 | 7,290 | 7,070 | 7,220 | +120 | +1.7% | 147,500 |
| 2021/04/05 | 7,320 | 7,320 | 7,100 | 7,100 | -70 | -1% | 131,500 |
| 2021/04/02 | 7,250 | 7,350 | 7,100 | 7,170 | +70 | +1% | 172,000 |
| 2021/04/01 | 7,110 | 7,180 | 6,970 | 7,100 | +100 | +1.4% | 149,100 |
| 2021/03/31 | 6,770 | 7,050 | 6,770 | 7,000 | +200 | +2.9% | 133,700 |
| 2021/03/30 | 6,880 | 7,000 | 6,720 | 6,800 | -50 | -0.7% | 87,200 |
| 2021/03/29 | 7,040 | 7,120 | 6,840 | 6,850 | -80 | -1.2% | 167,400 |
| 2021/03/26 | 6,700 | 6,940 | 6,700 | 6,930 | +310 | +4.7% | 170,500 |
| 2021/03/25 | 6,670 | 6,720 | 6,510 | 6,620 | -150 | -2.2% | 133,800 |
| 2021/03/24 | 6,700 | 6,830 | 6,610 | 6,770 | ±0 | ±0% | 106,800 |
851～
900
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
