マーベラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 988.8 | 998.8 | 975 | 975 | -18.8 | -1.9% | 36,800 |
| 2004/03/15 | 987.5 | 1,000 | 985 | 993.8 | +16.3 | +1.7% | 41,600 |
| 2004/03/12 | 976.3 | 986.3 | 972.5 | 977.5 | -10 | -1% | 43,200 |
| 2004/03/11 | 992.5 | 992.5 | 972.5 | 987.5 | -12.5 | -1.3% | 64,000 |
| 2004/03/10 | 1,005 | 1,006.3 | 982.5 | 1,000 | -12.5 | -1.2% | 48,800 |
| 2004/03/09 | 1,000 | 1,015 | 977.5 | 1,012.5 | ±0 | ±0% | 70,400 |
| 2004/03/08 | 1,026.3 | 1,026.3 | 982.5 | 1,012.5 | -18.8 | -1.8% | 62,400 |
| 2004/03/05 | 962.5 | 1,035 | 962.5 | 1,031.3 | +70 | +7.3% | 120,800 |
| 2004/03/04 | 968.8 | 971.3 | 956.3 | 961.3 | +5 | +0.5% | 70,400 |
| 2004/03/03 | 973.8 | 986.3 | 937.5 | 956.3 | -17.5 | -1.8% | 280,800 |
| 2004/03/02 | 973.8 | 973.8 | 973.8 | 973.8 | +125 | +14.7% | 85,600 |
| 2004/03/01 | 858.8 | 862.5 | 843.8 | 848.8 | -11.2 | -1.3% | 40,000 |
| 2004/02/27 | 887.5 | 887.5 | 852.5 | 860 | -40 | -4.4% | 56,800 |
| 2004/02/26 | 931.3 | 931.3 | 900 | 900 | -23.8 | -2.6% | 52,800 |
| 2004/02/25 | 887.5 | 923.8 | 875 | 923.8 | +23.8 | +2.6% | 68,000 |
| 2004/02/24 | 903.8 | 912.5 | 881.3 | 900 | ±0 | ±0% | 72,800 |
| 2004/02/23 | 872.5 | 900 | 845 | 900 | +37.5 | +4.3% | 78,400 |
| 2004/02/20 | 768.8 | 885 | 766.3 | 862.5 | +81.2 | +10.4% | 87,200 |
| 2004/02/19 | 785 | 785 | 762.5 | 781.3 | -10 | -1.3% | 60,000 |
| 2004/02/18 | 838.8 | 838.8 | 787.5 | 791.3 | -43.7 | -5.2% | 127,200 |
| 2004/02/17 | 850 | 857.5 | 816.3 | 835 | -5 | -0.6% | 93,600 |
| 2004/02/16 | 833.8 | 870 | 833.8 | 840 | -18.8 | -2.2% | 153,600 |
| 2004/02/13 | 858.8 | 886.3 | 858.8 | 858.8 | -125 | -12.7% | 427,200 |
| 2004/02/12 | 983.8 | 983.8 | 983.8 | 983.8 | -125 | -11.3% | 25,600 |
| 2004/02/10 | 1,105 | 1,125 | 1,090 | 1,108.8 | -33.7 | -2.9% | 49,600 |
| 2004/02/09 | 1,133.8 | 1,146.3 | 1,100 | 1,142.5 | +13.7 | +1.2% | 47,200 |
| 2004/02/06 | 1,150 | 1,150 | 1,125 | 1,128.8 | -21.2 | -1.8% | 72,800 |
| 2004/02/05 | 1,162.5 | 1,187.5 | 1,131.3 | 1,150 | -62.5 | -5.2% | 144,800 |
| 2004/02/04 | 1,135 | 1,225 | 1,131.3 | 1,212.5 | +90 | +8% | 336,000 |
| 2004/02/03 | 1,125 | 1,135 | 1,070 | 1,122.5 | +10 | +0.9% | 72,000 |
| 2004/02/02 | 1,063.8 | 1,118.8 | 1,050 | 1,112.5 | +61.2 | +5.8% | 123,200 |
| 2004/01/30 | 1,052.5 | 1,072.5 | 1,031.3 | 1,051.3 | +25 | +2.4% | 32,000 |
| 2004/01/29 | 1,030 | 1,037.5 | 1,012.5 | 1,026.3 | -22.5 | -2.1% | 34,400 |
| 2004/01/28 | 1,056.3 | 1,075 | 1,037.5 | 1,048.8 | -12.5 | -1.2% | 45,600 |
| 2004/01/27 | 1,028.8 | 1,087.5 | 1,028.8 | 1,061.3 | +37.5 | +3.7% | 60,000 |
| 2004/01/26 | 981.3 | 1,023.8 | 975 | 1,023.8 | -5 | -0.5% | 75,200 |
| 2004/01/23 | 1,050 | 1,050 | 1,018.8 | 1,028.8 | -33.7 | -3.2% | 48,000 |
| 2004/01/22 | 1,090 | 1,093.8 | 1,050 | 1,062.5 | -30 | -2.7% | 45,600 |
| 2004/01/21 | 1,081.3 | 1,110 | 1,062.5 | 1,092.5 | +11.2 | +1% | 58,400 |
| 2004/01/20 | 1,107.5 | 1,107.5 | 1,037.5 | 1,081.3 | -25 | -2.3% | 135,200 |
| 2004/01/19 | 1,102.5 | 1,125 | 1,096.3 | 1,106.3 | +25 | +2.3% | 125,600 |
| 2004/01/16 | 1,008.8 | 1,120 | 1,008.8 | 1,081.3 | +85 | +8.5% | 306,400 |
| 2004/01/15 | 963.8 | 1,000 | 963.8 | 996.3 | +50 | +5.3% | 143,200 |
| 2004/01/14 | 942.5 | 972.5 | 900 | 946.3 | +2.5 | +0.3% | 110,400 |
| 2004/01/13 | 900 | 953.8 | 900 | 943.8 | +66.3 | +7.6% | 149,600 |
| 2004/01/09 | 887.5 | 905 | 867.5 | 877.5 | +17.5 | +2% | 99,200 |
| 2004/01/08 | 811.3 | 912.5 | 811.3 | 860 | +70 | +8.9% | 218,400 |
| 2004/01/07 | 768.8 | 790 | 755 | 790 | +15 | +1.9% | 49,600 |
| 2004/01/06 | 780 | 793.8 | 775 | 775 | -2.5 | -0.3% | 47,200 |
| 2004/01/05 | 790 | 800 | 775 | 777.5 | ±0 | ±0% | 25,600 |
5251～
5300
件表示中 / 5575件
類似銘柄と比較する
現在ご覧いただいている「マーベラス」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 |
|---|---|---|---|---|---|---|---|---|
| マーベラス | 54,800円 | +25.2% | +11.1% | 2.19% | 23.71倍 | 1.27倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| システムリサーチ | 209,000円 | +13.1% | +14.3% | 2.87% | 13.67倍 | 2.94倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＣＩＪ | 50,800円 | +6.0% | +3.4% | 3.15% | 19.16倍 | 1.98倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| 網 屋 | 392,500円 | +20.6% | +42.3% | 0.00% | 61.20倍 | 12.76倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
