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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 4,535 | 4,730 | 4,530 | 4,660 | +55 | +1.2% | 34,500 |
| 2021/12/14 | 4,800 | 4,850 | 4,590 | 4,605 | -245 | -5.1% | 67,700 |
| 2021/12/13 | 4,885 | 4,945 | 4,835 | 4,850 | +30 | +0.6% | 21,000 |
| 2021/12/10 | 4,975 | 4,975 | 4,810 | 4,820 | -180 | -3.6% | 48,600 |
| 2021/12/09 | 5,080 | 5,130 | 5,000 | 5,000 | -80 | -1.6% | 28,300 |
| 2021/12/08 | 5,220 | 5,280 | 5,080 | 5,080 | -70 | -1.4% | 39,200 |
| 2021/12/07 | 5,160 | 5,230 | 5,080 | 5,150 | +60 | +1.2% | 27,200 |
| 2021/12/06 | 5,340 | 5,340 | 5,080 | 5,090 | -110 | -2.1% | 32,500 |
| 2021/12/03 | 5,460 | 5,460 | 5,130 | 5,200 | -150 | -2.8% | 40,600 |
| 2021/12/02 | 5,340 | 5,500 | 5,310 | 5,350 | ±0 | ±0% | 49,000 |
| 2021/12/01 | 5,020 | 5,400 | 4,960 | 5,350 | +340 | +6.8% | 88,300 |
| 2021/11/30 | 5,050 | 5,230 | 5,010 | 5,010 | ±0 | ±0% | 38,900 |
| 2021/11/29 | 4,990 | 5,220 | 4,910 | 5,010 | -80 | -1.6% | 44,500 |
| 2021/11/26 | 5,240 | 5,300 | 4,945 | 5,090 | -50 | -1% | 51,700 |
| 2021/11/25 | 5,280 | 5,300 | 5,100 | 5,140 | -140 | -2.7% | 34,100 |
| 2021/11/24 | 5,420 | 5,430 | 5,260 | 5,280 | -200 | -3.6% | 44,500 |
| 2021/11/22 | 5,510 | 5,550 | 5,430 | 5,480 | -70 | -1.3% | 29,300 |
| 2021/11/19 | 5,610 | 5,630 | 5,480 | 5,550 | -60 | -1.1% | 56,000 |
| 2021/11/18 | 5,570 | 5,650 | 5,410 | 5,610 | +120 | +2.2% | 74,300 |
| 2021/11/17 | 5,840 | 5,840 | 5,460 | 5,490 | -290 | -5% | 87,300 |
| 2021/11/16 | 5,850 | 5,880 | 5,690 | 5,780 | -140 | -2.4% | 97,100 |
| 2021/11/15 | 5,900 | 6,050 | 5,730 | 5,920 | +90 | +1.5% | 153,200 |
| 2021/11/12 | 5,510 | 5,830 | 5,470 | 5,830 | +330 | +6% | 140,400 |
| 2021/11/11 | 5,420 | 5,670 | 5,270 | 5,500 | -70 | -1.3% | 147,600 |
| 2021/11/10 | 5,200 | 5,740 | 5,200 | 5,570 | +560 | +11.2% | 396,200 |
| 2021/11/09 | 4,935 | 5,080 | 4,870 | 5,010 | +145 | +3% | 77,700 |
| 2021/11/08 | 5,050 | 5,060 | 4,850 | 4,865 | -60 | -1.2% | 52,100 |
| 2021/11/05 | 5,000 | 5,020 | 4,830 | 4,925 | -5 | -0.1% | 58,700 |
| 2021/11/04 | 4,970 | 5,170 | 4,860 | 4,930 | +240 | +5.1% | 256,800 |
| 2021/11/02 | 4,635 | 4,710 | 4,600 | 4,690 | +90 | +2% | 46,600 |
| 2021/11/01 | 4,640 | 4,725 | 4,600 | 4,600 | +30 | +0.7% | 78,900 |
| 2021/10/29 | 4,610 | 4,670 | 4,565 | 4,570 | -90 | -1.9% | 44,500 |
| 2021/10/28 | 4,590 | 4,695 | 4,510 | 4,660 | +75 | +1.6% | 78,300 |
| 2021/10/27 | 4,745 | 5,210 | 4,550 | 4,585 | +65 | +1.4% | 505,500 |
| 2021/10/26 | 4,605 | 4,700 | 4,505 | 4,520 | -85 | -1.8% | 93,100 |
| 2021/10/25 | 4,550 | 4,715 | 4,505 | 4,605 | +35 | +0.8% | 48,300 |
| 2021/10/22 | 4,600 | 4,660 | 4,570 | 4,570 | -75 | -1.6% | 24,600 |
| 2021/10/21 | 4,735 | 4,755 | 4,620 | 4,645 | -150 | -3.1% | 41,500 |
| 2021/10/20 | 4,940 | 4,995 | 4,795 | 4,795 | -75 | -1.5% | 52,000 |
| 2021/10/19 | 4,770 | 4,935 | 4,740 | 4,870 | +60 | +1.2% | 51,800 |
| 2021/10/18 | 4,900 | 4,950 | 4,780 | 4,810 | +10 | +0.2% | 43,500 |
| 2021/10/15 | 4,710 | 4,830 | 4,625 | 4,800 | +160 | +3.4% | 52,000 |
| 2021/10/14 | 4,610 | 4,690 | 4,560 | 4,640 | +100 | +2.2% | 37,700 |
| 2021/10/13 | 4,670 | 4,710 | 4,520 | 4,540 | -60 | -1.3% | 28,600 |
| 2021/10/12 | 4,795 | 4,830 | 4,600 | 4,600 | -125 | -2.6% | 44,800 |
| 2021/10/11 | 4,650 | 4,800 | 4,545 | 4,725 | +75 | +1.6% | 44,700 |
| 2021/10/08 | 4,870 | 4,900 | 4,650 | 4,650 | -150 | -3.1% | 56,400 |
| 2021/10/07 | 4,705 | 4,950 | 4,705 | 4,800 | +335 | +7.5% | 115,200 |
| 2021/10/06 | 4,505 | 4,690 | 4,435 | 4,465 | +30 | +0.7% | 82,000 |
| 2021/10/05 | 4,400 | 4,520 | 4,295 | 4,435 | -30 | -0.7% | 68,900 |
901～
950
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% | 49.63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% | 34.10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
