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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 4,675 | 4,750 | 4,460 | 4,465 | -165 | -3.6% | 43,900 |
| 2021/10/01 | 4,635 | 4,800 | 4,590 | 4,630 | +5 | +0.1% | 49,800 |
| 2021/09/30 | 4,720 | 4,775 | 4,625 | 4,625 | -90 | -1.9% | 43,000 |
| 2021/09/29 | 4,725 | 4,770 | 4,700 | 4,715 | -80 | -1.7% | 32,800 |
| 2021/09/28 | 4,870 | 4,900 | 4,760 | 4,795 | -75 | -1.5% | 30,100 |
| 2021/09/27 | 4,905 | 4,915 | 4,860 | 4,870 | -120 | -2.4% | 57,800 |
| 2021/09/24 | 5,030 | 5,070 | 4,990 | 4,990 | +30 | +0.6% | 32,400 |
| 2021/09/22 | 4,980 | 5,020 | 4,915 | 4,960 | -40 | -0.8% | 33,700 |
| 2021/09/21 | 4,970 | 5,060 | 4,935 | 5,000 | -140 | -2.7% | 38,200 |
| 2021/09/17 | 5,070 | 5,190 | 5,070 | 5,140 | -10 | -0.2% | 44,500 |
| 2021/09/16 | 5,300 | 5,350 | 5,070 | 5,150 | -140 | -2.6% | 58,200 |
| 2021/09/15 | 5,350 | 5,390 | 5,240 | 5,290 | -80 | -1.5% | 36,000 |
| 2021/09/14 | 5,460 | 5,490 | 5,360 | 5,370 | -40 | -0.7% | 28,400 |
| 2021/09/13 | 5,450 | 5,560 | 5,410 | 5,410 | -120 | -2.2% | 33,500 |
| 2021/09/10 | 5,360 | 5,560 | 5,300 | 5,530 | +140 | +2.6% | 84,400 |
| 2021/09/09 | 5,450 | 5,450 | 5,350 | 5,390 | -100 | -1.8% | 48,600 |
| 2021/09/08 | 5,560 | 5,560 | 5,450 | 5,490 | -110 | -2% | 53,000 |
| 2021/09/07 | 5,690 | 5,730 | 5,590 | 5,600 | -20 | -0.4% | 51,400 |
| 2021/09/06 | 5,610 | 5,700 | 5,500 | 5,620 | +90 | +1.6% | 95,500 |
| 2021/09/03 | 5,400 | 5,570 | 5,320 | 5,530 | +80 | +1.5% | 58,400 |
| 2021/09/02 | 5,610 | 5,620 | 5,440 | 5,450 | -260 | -4.6% | 95,500 |
| 2021/09/01 | 5,580 | 5,780 | 5,580 | 5,710 | +110 | +2% | 53,400 |
| 2021/08/31 | 5,600 | 5,750 | 5,520 | 5,600 | +240 | +4.5% | 139,800 |
| 2021/08/30 | 5,380 | 5,450 | 5,320 | 5,360 | +10 | +0.2% | 40,900 |
| 2021/08/27 | 5,380 | 5,410 | 5,280 | 5,350 | +10 | +0.2% | 27,500 |
| 2021/08/26 | 5,240 | 5,410 | 5,240 | 5,340 | +50 | +0.9% | 37,500 |
| 2021/08/25 | 5,420 | 5,490 | 5,260 | 5,290 | -120 | -2.2% | 47,200 |
| 2021/08/24 | 5,400 | 5,560 | 5,400 | 5,410 | ±0 | ±0% | 58,500 |
| 2021/08/23 | 5,400 | 5,530 | 5,370 | 5,410 | +40 | +0.7% | 48,200 |
| 2021/08/20 | 5,260 | 5,430 | 5,250 | 5,370 | +70 | +1.3% | 71,800 |
| 2021/08/19 | 5,220 | 5,370 | 5,170 | 5,300 | -20 | -0.4% | 38,500 |
| 2021/08/18 | 5,030 | 5,340 | 4,890 | 5,320 | +300 | +6% | 89,500 |
| 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 |
951～
1000
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
