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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 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 |
| 2015/03/23 | 1,589 | 1,608 | 1,577 | 1,594 | +15 | +0.9% | 1,422,500 |
| 2015/03/20 | 1,580 | 1,590 | 1,557 | 1,579 | -25 | -1.6% | 2,081,400 |
| 2015/03/19 | 1,558 | 1,617 | 1,538 | 1,604 | +73 | +4.8% | 5,095,000 |
| 2015/03/18 | 1,599 | 1,605 | 1,527 | 1,531 | -61 | -3.8% | 2,861,800 |
| 2015/03/17 | 1,568 | 1,608 | 1,555 | 1,592 | +19 | +1.2% | 3,269,800 |
| 2015/03/16 | 1,652 | 1,654 | 1,558 | 1,573 | -113 | -6.7% | 5,853,200 |
| 2015/03/13 | 1,726 | 1,737 | 1,678 | 1,686 | -22 | -1.3% | 2,622,600 |
| 2015/03/12 | 1,750 | 1,754 | 1,698 | 1,708 | -23 | -1.3% | 2,255,500 |
| 2015/03/11 | 1,729 | 1,774 | 1,723 | 1,731 | -29 | -1.6% | 2,686,700 |
| 2015/03/10 | 1,796 | 1,814 | 1,748 | 1,760 | -39 | -2.2% | 5,385,500 |
| 2015/03/09 | 1,685 | 1,802 | 1,678 | 1,799 | +129 | +7.7% | 8,999,800 |
| 2015/03/06 | 1,681 | 1,693 | 1,656 | 1,670 | -23 | -1.4% | 2,346,000 |
| 2015/03/05 | 1,692 | 1,735 | 1,672 | 1,693 | -8 | -0.5% | 3,518,300 |
| 2015/03/04 | 1,657 | 1,716 | 1,637 | 1,701 | +49 | +3% | 5,196,600 |
| 2015/03/03 | 1,667 | 1,679 | 1,632 | 1,652 | +24 | +1.5% | 3,774,700 |
| 2015/03/02 | 1,682 | 1,707 | 1,628 | 1,628 | -116 | -6.7% | 5,405,500 |
| 2015/02/27 | 1,740 | 1,758 | 1,718 | 1,744 | -3 | -0.2% | 2,528,700 |
| 2015/02/26 | 1,683 | 1,750 | 1,631 | 1,747 | +58 | +3.4% | 7,625,900 |
| 2015/02/25 | 1,731 | 1,748 | 1,666 | 1,689 | -32 | -1.9% | 5,099,300 |
| 2015/02/24 | 1,835 | 1,835 | 1,717 | 1,721 | -105 | -5.8% | 6,999,400 |
| 2015/02/23 | 1,780 | 1,886 | 1,537 | 1,826 | +49 | +2.8% | 15,483,500 |
| 2015/02/20 | 1,804 | 1,805 | 1,773 | 1,777 | -12 | -0.7% | 1,898,400 |
| 2015/02/19 | 1,795 | 1,811 | 1,774 | 1,789 | -3 | -0.2% | 2,365,500 |
| 2015/02/18 | 1,768 | 1,831 | 1,759 | 1,792 | +42 | +2.4% | 7,391,900 |
| 2015/02/17 | 1,749 | 1,767 | 1,738 | 1,750 | +14 | +0.8% | 2,082,000 |
| 2015/02/16 | 1,720 | 1,748 | 1,720 | 1,736 | +20 | +1.2% | 1,806,700 |
| 2015/02/13 | 1,713 | 1,739 | 1,708 | 1,716 | -7 | -0.4% | 1,886,900 |
| 2015/02/12 | 1,759 | 1,768 | 1,706 | 1,723 | -17 | -1% | 3,502,700 |
| 2015/02/10 | 1,750 | 1,778 | 1,723 | 1,740 | -2 | -0.1% | 5,194,400 |
| 2015/02/09 | 1,710 | 1,762 | 1,678 | 1,742 | +56 | +3.3% | 7,129,500 |
| 2015/02/06 | 1,683 | 1,712 | 1,668 | 1,686 | -18 | -1.1% | 4,459,300 |
| 2015/02/05 | 1,619 | 1,733 | 1,565 | 1,704 | +89 | +5.5% | 13,012,100 |
| 2015/02/04 | 1,614 | 1,672 | 1,605 | 1,615 | +27 | +1.7% | 6,307,200 |
| 2015/02/03 | 1,602 | 1,628 | 1,573 | 1,588 | -19 | -1.2% | 4,895,700 |
| 2015/02/02 | 1,756 | 1,797 | 1,597 | 1,607 | -173 | -9.7% | 15,483,100 |
| 2015/01/30 | 1,695 | 1,785 | 1,686 | 1,780 | +85 | +5% | 11,951,400 |
| 2015/01/29 | 1,690 | 1,749 | 1,664 | 1,695 | -7 | -0.4% | 11,442,000 |
| 2015/01/28 | 1,547 | 1,720 | 1,543 | 1,702 | +172 | +11.2% | 24,063,200 |
| 2015/01/27 | 1,553 | 1,563 | 1,522 | 1,530 | -21 | -1.4% | 2,267,200 |
| 2015/01/26 | 1,520 | 1,554 | 1,516 | 1,551 | +28 | +1.8% | 2,741,800 |
| 2015/01/23 | 1,523 | 1,541 | 1,509 | 1,523 | +1 | +0.1% | 2,851,900 |
| 2015/01/22 | 1,543 | 1,584 | 1,494 | 1,522 | -28 | -1.8% | 7,749,900 |
| 2015/01/21 | 1,407 | 1,574 | 1,407 | 1,550 | +129 | +9.1% | 18,205,300 |
2501～
2550
件表示中 / 5535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 | 50,600円 | +25.2% | +11.1% | 2.37% | 21.89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 |
| システムリサーチ | 194,100円 | +13.1% | +14.3% | 3.09% | 12.68倍 | 2.72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 |
| ブレインＰ | 140,600円 | +11.7% | +32.6% | 0.57% | 24.48倍 | 4.82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 |
| ＣＩＪ | 47,400円 | +4.9% | +3.4% | 2.95% | 21.02倍 | 1.86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 |
| Ｓｐｅｅｅ | 269,300円 | +14.6% | - | 0.00% | - | 3.81倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
