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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 5,360 | 5,390 | 5,020 | 5,020 | -310 | -5.8% | 66,000 |
| 2021/08/16 | 5,300 | 5,410 | 5,200 | 5,330 | +130 | +2.5% | 83,900 |
| 2021/08/13 | 5,010 | 5,490 | 4,850 | 5,200 | +100 | +2% | 215,300 |
| 2021/08/12 | 5,530 | 5,610 | 5,100 | 5,100 | -680 | -11.8% | 249,700 |
| 2021/08/11 | 5,390 | 6,270 | 5,320 | 5,780 | +480 | +9.1% | 867,300 |
| 2021/08/10 | 4,610 | 5,390 | 4,600 | 5,300 | +595 | +12.6% | 355,100 |
| 2021/08/06 | 4,495 | 4,830 | 4,470 | 4,705 | +250 | +5.6% | 277,100 |
| 2021/08/05 | 4,125 | 4,535 | 4,100 | 4,455 | +355 | +8.7% | 290,100 |
| 2021/08/04 | 4,265 | 4,270 | 4,050 | 4,100 | -160 | -3.8% | 122,000 |
| 2021/08/03 | 4,395 | 4,410 | 4,205 | 4,260 | -105 | -2.4% | 160,800 |
| 2021/08/02 | 4,550 | 4,590 | 4,330 | 4,365 | -165 | -3.6% | 206,200 |
| 2021/07/30 | 5,020 | 5,020 | 4,500 | 4,530 | -520 | -10.3% | 320,600 |
| 2021/07/29 | 4,700 | 5,080 | 4,640 | 5,050 | -260 | -4.9% | 1,122,500 |
| 2021/07/28 | 5,310 | 5,310 | 5,310 | 5,310 | -1,000 | -15.8% | 27,500 |
| 2021/07/27 | 6,230 | 6,360 | 6,160 | 6,310 | -120 | -1.9% | 179,600 |
| 2021/07/26 | 6,850 | 6,880 | 6,400 | 6,430 | -320 | -4.7% | 215,700 |
| 2021/07/21 | 6,560 | 6,860 | 6,550 | 6,750 | +250 | +3.8% | 199,900 |
| 2021/07/20 | 6,490 | 6,780 | 6,440 | 6,500 | -40 | -0.6% | 136,400 |
| 2021/07/19 | 6,470 | 6,550 | 6,370 | 6,540 | +100 | +1.6% | 88,600 |
| 2021/07/16 | 6,380 | 6,470 | 6,310 | 6,440 | +80 | +1.3% | 82,300 |
| 2021/07/15 | 6,320 | 6,380 | 6,290 | 6,360 | +60 | +1% | 56,200 |
| 2021/07/14 | 6,230 | 6,330 | 6,230 | 6,300 | +20 | +0.3% | 44,700 |
| 2021/07/13 | 6,290 | 6,310 | 6,210 | 6,280 | ±0 | ±0% | 38,000 |
| 2021/07/12 | 6,110 | 6,290 | 6,110 | 6,280 | +150 | +2.4% | 47,700 |
| 2021/07/09 | 5,960 | 6,180 | 5,950 | 6,130 | +120 | +2% | 82,700 |
| 2021/07/08 | 6,290 | 6,310 | 5,990 | 6,010 | -200 | -3.2% | 106,700 |
| 2021/07/07 | 6,300 | 6,340 | 6,160 | 6,210 | -70 | -1.1% | 72,400 |
| 2021/07/06 | 6,230 | 6,300 | 6,160 | 6,280 | +130 | +2.1% | 52,700 |
| 2021/07/05 | 6,270 | 6,370 | 6,150 | 6,150 | -60 | -1% | 64,800 |
| 2021/07/02 | 6,450 | 6,480 | 6,170 | 6,210 | -240 | -3.7% | 85,700 |
| 2021/07/01 | 6,560 | 6,580 | 6,420 | 6,450 | -80 | -1.2% | 117,100 |
| 2021/06/30 | 6,500 | 6,540 | 6,400 | 6,530 | +70 | +1.1% | 95,400 |
| 2021/06/29 | 6,400 | 6,490 | 6,310 | 6,460 | +120 | +1.9% | 107,800 |
| 2021/06/28 | 6,400 | 6,430 | 6,290 | 6,340 | -40 | -0.6% | 69,900 |
| 2021/06/25 | 6,280 | 6,400 | 6,220 | 6,380 | +160 | +2.6% | 88,900 |
| 2021/06/24 | 6,280 | 6,290 | 6,180 | 6,220 | ±0 | ±0% | 42,200 |
| 2021/06/23 | 6,280 | 6,320 | 6,180 | 6,220 | +20 | +0.3% | 42,400 |
| 2021/06/22 | 6,250 | 6,270 | 6,170 | 6,200 | +10 | +0.2% | 53,900 |
| 2021/06/21 | 6,090 | 6,220 | 6,020 | 6,190 | +100 | +1.6% | 83,500 |
| 2021/06/18 | 6,180 | 6,220 | 6,050 | 6,090 | -30 | -0.5% | 47,100 |
| 2021/06/17 | 6,300 | 6,300 | 6,060 | 6,120 | -220 | -3.5% | 82,000 |
| 2021/06/16 | 6,270 | 6,360 | 6,130 | 6,340 | +20 | +0.3% | 58,500 |
| 2021/06/15 | 6,430 | 6,530 | 6,280 | 6,320 | +70 | +1.1% | 124,600 |
| 2021/06/14 | 6,070 | 6,280 | 6,000 | 6,250 | +280 | +4.7% | 123,200 |
| 2021/06/11 | 6,380 | 6,530 | 5,970 | 5,970 | -110 | -1.8% | 181,700 |
| 2021/06/10 | 5,930 | 6,190 | 5,930 | 6,080 | +180 | +3.1% | 111,800 |
| 2021/06/09 | 5,880 | 5,920 | 5,810 | 5,900 | +100 | +1.7% | 49,000 |
| 2021/06/08 | 5,830 | 5,930 | 5,790 | 5,800 | +10 | +0.2% | 65,500 |
| 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 |
901～
950
件表示中 / 1309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 | 63,500円 | +4.1% | - | 0.00% | 115.66倍 | 1.63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 |
| ＳＳＳＫ ＨＤ | 48,000円 | +19.7% | +25.5% | 2.71% | 28.49倍 | 0.96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 |
| モバファク | 91,500円 | +4.6% | -3.6% | 4.37% | 9.45倍 | 1.96倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＲＯＸＸ | 110,700円 | +50.6% | - | 0.00% | - | 8.93倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＦＩＧ | 25,300円 | +13.2% | +103.6% | 1.98% | 13.87倍 | 0.95倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
