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 |
|---|---|---|---|---|---|---|---|
| 2015/08/27 | 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 |
| 2015/06/29 | 1,545 | 1,558 | 1,530 | 1,538 | -49 | -3.1% | 1,097,000 |
| 2015/06/26 | 1,583 | 1,600 | 1,576 | 1,587 | -8 | -0.5% | 505,300 |
| 2015/06/25 | 1,610 | 1,621 | 1,595 | 1,595 | -19 | -1.2% | 605,400 |
| 2015/06/24 | 1,625 | 1,627 | 1,594 | 1,614 | -5 | -0.3% | 787,500 |
| 2015/06/23 | 1,626 | 1,635 | 1,604 | 1,619 | +11 | +0.7% | 803,700 |
| 2015/06/22 | 1,575 | 1,628 | 1,571 | 1,608 | +48 | +3.1% | 1,477,000 |
| 2015/06/19 | 1,565 | 1,581 | 1,556 | 1,560 | -20 | -1.3% | 907,700 |
| 2015/06/18 | 1,596 | 1,606 | 1,576 | 1,580 | -23 | -1.4% | 688,500 |
2401～
2450
件表示中 / 5536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 | 50,800円 | +25.2% | +11.1% | 2.36% | 21.98倍 | 1.18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 |
| ＡｎｙＭｉｎｄ | 53,000円 | +9.0% | -49.3% | 0.38% | 35.38倍 | 1.93倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＣＩＪ | 47,400円 | +4.9% | +3.4% | 2.95% | 21.02倍 | 1.85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 | 209,500円 | +25.4% | +21.1% | 0.72% | 15.66倍 | 3.61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 |
| ブレインＰ | 140,400円 | +11.7% | +32.6% | 0.57% | 24.44倍 | 4.81倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
