マイクロアドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,513 | 1,584 | 1,377 | 1,378 | -142 | -9.3% | 1,239,600 |
| 2023/01/04 | 1,637 | 1,676 | 1,501 | 1,520 | -157 | -9.4% | 845,200 |
| 2022/12/30 | 1,796 | 1,830 | 1,660 | 1,677 | -119 | -6.6% | 1,304,800 |
| 2022/12/29 | 1,680 | 1,844 | 1,672 | 1,796 | +69 | +4% | 1,446,100 |
| 2022/12/28 | 1,778 | 1,897 | 1,700 | 1,727 | -18 | -1% | 1,844,600 |
| 2022/12/27 | 1,617 | 1,785 | 1,570 | 1,745 | +128 | +7.9% | 1,049,800 |
| 2022/12/26 | 1,599 | 1,680 | 1,432 | 1,617 | -87 | -5.1% | 873,600 |
| 2022/12/23 | 1,848 | 1,849 | 1,606 | 1,704 | -184 | -9.7% | 1,603,100 |
| 2022/12/22 | 1,740 | 1,888 | 1,680 | 1,888 | +130 | +7.4% | 1,817,500 |
| 2022/12/21 | 1,900 | 1,904 | 1,750 | 1,758 | -54 | -3% | 1,317,000 |
| 2022/12/20 | 1,777 | 1,920 | 1,695 | 1,812 | -5 | -0.3% | 2,335,900 |
| 2022/12/19 | 1,800 | 1,995 | 1,730 | 1,817 | +39 | +2.2% | 2,785,500 |
| 2022/12/16 | 1,770 | 1,818 | 1,740 | 1,778 | -12 | -0.7% | 957,700 |
| 2022/12/15 | 1,700 | 1,833 | 1,625 | 1,790 | +92 | +5.4% | 2,676,000 |
| 2022/12/14 | 1,510 | 1,747 | 1,472 | 1,698 | +196 | +13% | 2,338,600 |
| 2022/12/13 | 1,549 | 1,553 | 1,393 | 1,502 | +11 | +0.7% | 835,100 |
| 2022/12/12 | 1,562 | 1,587 | 1,488 | 1,491 | -111 | -6.9% | 932,600 |
| 2022/12/09 | 1,447 | 1,681 | 1,440 | 1,602 | +163 | +11.3% | 2,900,400 |
| 2022/12/08 | 1,399 | 1,525 | 1,381 | 1,439 | +38 | +2.7% | 1,539,700 |
| 2022/12/07 | 1,391 | 1,445 | 1,370 | 1,401 | -20 | -1.4% | 359,000 |
| 2022/12/06 | 1,320 | 1,439 | 1,291 | 1,421 | +62 | +4.6% | 655,400 |
| 2022/12/05 | 1,306 | 1,395 | 1,285 | 1,359 | +32 | +2.4% | 375,400 |
| 2022/12/02 | 1,377 | 1,407 | 1,312 | 1,327 | -51 | -3.7% | 517,200 |
| 2022/12/01 | 1,419 | 1,471 | 1,377 | 1,378 | -25 | -1.8% | 1,437,800 |
| 2022/11/30 | 1,274 | 1,406 | 1,220 | 1,403 | +69 | +5.2% | 906,800 |
| 2022/11/29 | 1,360 | 1,419 | 1,312 | 1,334 | -18 | -1.3% | 935,400 |
| 2022/11/28 | 1,368 | 1,429 | 1,308 | 1,352 | +61 | +4.7% | 1,465,700 |
| 2022/11/25 | 1,240 | 1,291 | 1,201 | 1,291 | +100 | +8.4% | 1,295,000 |
| 2022/11/24 | 1,078 | 1,209 | 1,065 | 1,191 | +143 | +13.6% | 1,046,500 |
| 2022/11/22 | 1,107 | 1,111 | 1,032 | 1,048 | -49 | -4.5% | 290,600 |
| 2022/11/21 | 1,117 | 1,122 | 1,051 | 1,097 | -9 | -0.8% | 457,200 |
| 2022/11/18 | 1,038 | 1,117 | 1,012 | 1,106 | +82 | +8% | 687,500 |
| 2022/11/17 | 960 | 1,027 | 941 | 1,024 | +64 | +6.7% | 338,900 |
| 2022/11/16 | 900 | 967 | 893 | 960 | +55 | +6.1% | 267,700 |
| 2022/11/15 | 912 | 946 | 900 | 905 | +13 | +1.5% | 176,100 |
| 2022/11/14 | 894 | 897 | 847 | 892 | +17 | +1.9% | 115,800 |
| 2022/11/11 | 868 | 875 | 856 | 875 | +25 | +2.9% | 35,300 |
| 2022/11/10 | 869 | 869 | 831 | 850 | -19 | -2.2% | 62,000 |
| 2022/11/09 | 885 | 885 | 868 | 869 | -16 | -1.8% | 30,900 |
| 2022/11/08 | 885 | 905 | 875 | 885 | +3 | +0.3% | 34,800 |
| 2022/11/07 | 909 | 909 | 871 | 882 | -20 | -2.2% | 45,900 |
| 2022/11/04 | 893 | 907 | 882 | 902 | -6 | -0.7% | 43,200 |
| 2022/11/02 | 923 | 924 | 889 | 908 | -21 | -2.3% | 68,400 |
| 2022/11/01 | 953 | 956 | 920 | 929 | -25 | -2.6% | 50,700 |
| 2022/10/31 | 962 | 962 | 931 | 954 | +4 | +0.4% | 80,200 |
| 2022/10/28 | 918 | 956 | 906 | 950 | +56 | +6.3% | 216,000 |
| 2022/10/27 | 882 | 902 | 873 | 894 | +21 | +2.4% | 46,200 |
| 2022/10/26 | 889 | 889 | 870 | 873 | -15 | -1.7% | 36,200 |
| 2022/10/25 | 872 | 895 | 868 | 888 | +17 | +2% | 46,300 |
| 2022/10/24 | 881 | 881 | 865 | 871 | +3 | +0.3% | 19,700 |
551～
600
件表示中 / 678件
類似銘柄と比較する
現在ご覧いただいている「マイクロアド」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロアド | 26,900円 | +9.4% | -29.6% | 0.00% | 246.79倍 | 2.26倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 識 学 | 82,400円 | +9.8% | - | 0.00% | 17.63倍 | 2.98倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ＺＥＴＡ | 29,200円 | +208.4% | - | 1.44% | 16.87倍 | 7.25倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| フロンティアＭ | 63,500円 | +50.0% | - | 3.15% | 74.53倍 | 2.82倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| アスカネット | 42,500円 | +9.7% | +13.1% | 1.65% | 21.01倍 | 1.16倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
