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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 1,633 | 1,646 | 1,618 | 1,620 | -7 | -0.4% | 621,800 |
| 2015/06/04 | 1,614 | 1,647 | 1,613 | 1,627 | +10 | +0.6% | 862,000 |
| 2015/06/03 | 1,630 | 1,635 | 1,617 | 1,617 | -18 | -1.1% | 662,600 |
| 2015/06/02 | 1,665 | 1,690 | 1,635 | 1,635 | -30 | -1.8% | 1,093,500 |
| 2015/06/01 | 1,615 | 1,670 | 1,608 | 1,665 | +67 | +4.2% | 2,206,700 |
| 2015/05/29 | 1,600 | 1,610 | 1,596 | 1,598 | -4 | -0.2% | 458,200 |
| 2015/05/28 | 1,616 | 1,616 | 1,597 | 1,602 | -8 | -0.5% | 519,900 |
| 2015/05/27 | 1,599 | 1,618 | 1,590 | 1,610 | +27 | +1.7% | 762,900 |
| 2015/05/26 | 1,599 | 1,603 | 1,571 | 1,583 | -20 | -1.2% | 947,700 |
| 2015/05/25 | 1,608 | 1,618 | 1,600 | 1,603 | -8 | -0.5% | 465,500 |
| 2015/05/22 | 1,619 | 1,624 | 1,600 | 1,611 | ±0 | ±0% | 704,400 |
| 2015/05/21 | 1,638 | 1,651 | 1,608 | 1,611 | -25 | -1.5% | 1,247,000 |
| 2015/05/20 | 1,625 | 1,645 | 1,616 | 1,636 | +8 | +0.5% | 789,100 |
| 2015/05/19 | 1,650 | 1,652 | 1,620 | 1,628 | -7 | -0.4% | 770,000 |
| 2015/05/18 | 1,601 | 1,640 | 1,601 | 1,635 | +19 | +1.2% | 801,400 |
| 2015/05/15 | 1,632 | 1,638 | 1,612 | 1,616 | -7 | -0.4% | 629,200 |
| 2015/05/14 | 1,611 | 1,644 | 1,611 | 1,623 | +6 | +0.4% | 1,320,200 |
| 2015/05/13 | 1,700 | 1,735 | 1,617 | 1,617 | -122 | -7% | 3,544,000 |
| 2015/05/12 | 1,722 | 1,753 | 1,717 | 1,739 | +5 | +0.3% | 1,092,300 |
| 2015/05/11 | 1,747 | 1,750 | 1,716 | 1,734 | -25 | -1.4% | 1,066,200 |
| 2015/05/08 | 1,684 | 1,767 | 1,682 | 1,759 | +60 | +3.5% | 3,152,600 |
| 2015/05/07 | 1,674 | 1,710 | 1,643 | 1,699 | +25 | +1.5% | 1,806,200 |
| 2015/05/01 | 1,685 | 1,757 | 1,639 | 1,674 | +69 | +4.3% | 4,698,400 |
| 2015/04/30 | 1,590 | 1,630 | 1,585 | 1,605 | +26 | +1.6% | 1,789,900 |
| 2015/04/28 | 1,569 | 1,590 | 1,534 | 1,579 | +3 | +0.2% | 1,877,400 |
| 2015/04/27 | 1,637 | 1,637 | 1,564 | 1,576 | -21 | -1.3% | 1,140,700 |
| 2015/04/24 | 1,563 | 1,605 | 1,563 | 1,597 | +27 | +1.7% | 833,500 |
| 2015/04/23 | 1,578 | 1,581 | 1,555 | 1,570 | +9 | +0.6% | 874,400 |
| 2015/04/22 | 1,555 | 1,593 | 1,551 | 1,561 | +5 | +0.3% | 966,000 |
| 2015/04/21 | 1,565 | 1,585 | 1,550 | 1,556 | -10 | -0.6% | 849,800 |
| 2015/04/20 | 1,560 | 1,584 | 1,550 | 1,566 | -21 | -1.3% | 913,400 |
| 2015/04/17 | 1,600 | 1,613 | 1,576 | 1,587 | -22 | -1.4% | 1,037,000 |
| 2015/04/16 | 1,625 | 1,628 | 1,605 | 1,609 | -21 | -1.3% | 895,400 |
| 2015/04/15 | 1,635 | 1,645 | 1,624 | 1,630 | -7 | -0.4% | 513,200 |
| 2015/04/14 | 1,655 | 1,661 | 1,627 | 1,637 | -22 | -1.3% | 808,700 |
| 2015/04/13 | 1,636 | 1,666 | 1,621 | 1,659 | +17 | +1% | 1,192,900 |
| 2015/04/10 | 1,670 | 1,680 | 1,640 | 1,642 | -30 | -1.8% | 1,043,200 |
| 2015/04/09 | 1,661 | 1,688 | 1,648 | 1,672 | +4 | +0.2% | 1,043,400 |
| 2015/04/08 | 1,658 | 1,686 | 1,650 | 1,668 | +23 | +1.4% | 1,131,300 |
| 2015/04/07 | 1,640 | 1,657 | 1,625 | 1,645 | +3 | +0.2% | 834,700 |
| 2015/04/06 | 1,593 | 1,648 | 1,593 | 1,642 | +39 | +2.4% | 1,593,800 |
| 2015/04/03 | 1,601 | 1,629 | 1,588 | 1,603 | -23 | -1.4% | 1,187,500 |
| 2015/04/02 | 1,617 | 1,637 | 1,601 | 1,626 | +12 | +0.7% | 1,476,600 |
| 2015/04/01 | 1,657 | 1,667 | 1,594 | 1,614 | -65 | -3.9% | 2,364,100 |
| 2015/03/31 | 1,670 | 1,706 | 1,652 | 1,679 | +15 | +0.9% | 1,976,600 |
| 2015/03/30 | 1,721 | 1,729 | 1,653 | 1,664 | -56 | -3.3% | 2,584,200 |
| 2015/03/27 | 1,673 | 1,724 | 1,663 | 1,720 | +25 | +1.5% | 4,027,300 |
| 2015/03/26 | 1,627 | 1,710 | 1,603 | 1,695 | +68 | +4.2% | 6,086,500 |
| 2015/03/25 | 1,663 | 1,720 | 1,619 | 1,627 | +37 | +2.3% | 6,351,900 |
| 2015/03/24 | 1,600 | 1,619 | 1,580 | 1,590 | -4 | -0.3% | 1,485,500 |
2501～
2550
件表示中 / 5578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 | 56,300円 | +25.2% | +11.1% | 2.13% | 24.36倍 | 1.30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 |
| 構造計画 | 322,500円 | +11.7% | +10.0% | 2.79% | 14.81倍 | 3.37倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| 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 | 208,000円 | +13.1% | +14.3% | 2.88% | 13.61倍 | 2.92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 |
| ユーザローカル | 210,200円 | +15.4% | +11.9% | 0.95% | 22.01倍 | 3.85倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
