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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,159 | 1,171 | 1,031 | 1,060 | -91 | -7.9% | 5,858,700 |
| 2015/09/07 | 1,071 | 1,176 | 1,057 | 1,151 | +80 | +7.5% | 7,259,800 |
| 2015/09/04 | 1,101 | 1,119 | 1,025 | 1,071 | +69 | +6.9% | 5,922,600 |
| 2015/09/03 | 1,021 | 1,025 | 995 | 1,002 | +1 | +0.1% | 791,700 |
| 2015/09/02 | 980 | 1,038 | 968 | 1,001 | -17 | -1.7% | 1,965,500 |
| 2015/09/01 | 1,050 | 1,056 | 991 | 1,018 | -52 | -4.9% | 2,421,300 |
| 2015/08/31 | 1,085 | 1,098 | 1,055 | 1,070 | -20 | -1.8% | 1,507,600 |
| 2015/08/28 | 1,100 | 1,109 | 1,080 | 1,090 | +43 | +4.1% | 1,628,200 |
| 2015/08/27 | 1,070 | 1,094 | 1,041 | 1,047 | +7 | +0.7% | 1,764,100 |
| 2015/08/26 | 1,040 | 1,052 | 1,005 | 1,040 | +39 | +3.9% | 2,074,300 |
| 2015/08/25 | 954 | 1,051 | 900 | 1,001 | +23 | +2.4% | 4,413,600 |
| 2015/08/24 | 1,100 | 1,111 | 969 | 978 | -174 | -15.1% | 3,794,200 |
| 2015/08/21 | 1,127 | 1,210 | 1,122 | 1,152 | -3 | -0.3% | 3,422,300 |
| 2015/08/20 | 1,193 | 1,196 | 1,151 | 1,155 | -55 | -4.5% | 2,267,500 |
| 2015/08/19 | 1,255 | 1,274 | 1,199 | 1,210 | -16 | -1.3% | 2,112,900 |
| 2015/08/18 | 1,218 | 1,262 | 1,203 | 1,226 | -11 | -0.9% | 2,380,500 |
| 2015/08/17 | 1,310 | 1,319 | 1,227 | 1,237 | -91 | -6.9% | 1,926,900 |
| 2015/08/14 | 1,330 | 1,349 | 1,325 | 1,328 | -14 | -1% | 462,000 |
| 2015/08/13 | 1,342 | 1,356 | 1,333 | 1,342 | -14 | -1% | 442,800 |
| 2015/08/12 | 1,366 | 1,376 | 1,338 | 1,356 | -32 | -2.3% | 951,600 |
| 2015/08/11 | 1,364 | 1,408 | 1,364 | 1,388 | +21 | +1.5% | 604,300 |
| 2015/08/10 | 1,370 | 1,379 | 1,351 | 1,367 | -9 | -0.7% | 509,700 |
| 2015/08/07 | 1,365 | 1,380 | 1,352 | 1,376 | +7 | +0.5% | 602,300 |
| 2015/08/06 | 1,390 | 1,390 | 1,367 | 1,369 | -1 | -0.1% | 449,900 |
| 2015/08/05 | 1,358 | 1,391 | 1,358 | 1,370 | -1 | -0.1% | 718,300 |
| 2015/08/04 | 1,393 | 1,407 | 1,362 | 1,371 | -44 | -3.1% | 1,183,200 |
| 2015/08/03 | 1,461 | 1,468 | 1,412 | 1,415 | -30 | -2.1% | 792,100 |
| 2015/07/31 | 1,501 | 1,512 | 1,435 | 1,445 | -70 | -4.6% | 1,752,700 |
| 2015/07/30 | 1,510 | 1,519 | 1,504 | 1,515 | -4 | -0.3% | 477,800 |
| 2015/07/29 | 1,516 | 1,535 | 1,503 | 1,519 | +14 | +0.9% | 712,800 |
| 2015/07/28 | 1,482 | 1,519 | 1,468 | 1,505 | -3 | -0.2% | 770,100 |
| 2015/07/27 | 1,550 | 1,550 | 1,501 | 1,508 | -36 | -2.3% | 532,700 |
| 2015/07/24 | 1,548 | 1,578 | 1,530 | 1,544 | ±0 | ±0% | 949,900 |
| 2015/07/23 | 1,532 | 1,557 | 1,526 | 1,544 | +18 | +1.2% | 410,300 |
| 2015/07/22 | 1,535 | 1,538 | 1,523 | 1,526 | -9 | -0.6% | 300,200 |
| 2015/07/21 | 1,520 | 1,539 | 1,519 | 1,535 | +24 | +1.6% | 317,600 |
| 2015/07/17 | 1,514 | 1,519 | 1,506 | 1,511 | +6 | +0.4% | 310,300 |
| 2015/07/16 | 1,494 | 1,510 | 1,480 | 1,505 | +21 | +1.4% | 488,300 |
| 2015/07/15 | 1,489 | 1,497 | 1,481 | 1,484 | -5 | -0.3% | 453,000 |
| 2015/07/14 | 1,504 | 1,504 | 1,480 | 1,489 | +45 | +3.1% | 725,300 |
| 2015/07/13 | 1,439 | 1,465 | 1,432 | 1,444 | +25 | +1.8% | 723,900 |
| 2015/07/10 | 1,441 | 1,465 | 1,412 | 1,419 | -27 | -1.9% | 802,200 |
| 2015/07/09 | 1,439 | 1,490 | 1,338 | 1,446 | -70 | -4.6% | 2,470,700 |
| 2015/07/08 | 1,566 | 1,566 | 1,507 | 1,516 | -54 | -3.4% | 1,044,400 |
| 2015/07/07 | 1,569 | 1,580 | 1,562 | 1,570 | +12 | +0.8% | 491,300 |
| 2015/07/06 | 1,558 | 1,579 | 1,548 | 1,558 | -20 | -1.3% | 634,000 |
| 2015/07/03 | 1,587 | 1,604 | 1,565 | 1,578 | -13 | -0.8% | 623,200 |
| 2015/07/02 | 1,580 | 1,604 | 1,570 | 1,591 | +26 | +1.7% | 924,500 |
| 2015/07/01 | 1,540 | 1,570 | 1,538 | 1,565 | +27 | +1.8% | 597,600 |
| 2015/06/30 | 1,538 | 1,547 | 1,517 | 1,538 | ±0 | ±0% | 733,800 |
2351～
2400
件表示中 / 5494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 | 46,600円 | -8.5% | -50.0% | 2.15% | 31.36倍 | 1.12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 |
| ＣＩＪ | 43,900円 | +4.9% | +3.4% | 3.19% | 19.55倍 | 1.73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 |
| 東 名 | 193,600円 | +25.4% | +21.1% | 0.77% | 14.47倍 | 3.34倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| アイネット | 187,300円 | +4.6% | -14.8% | 2.99% | 12.99倍 | 1.54倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| システムリサーチ | 170,600円 | +14.6% | +12.5% | 3.52% | 12.86倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
