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 |
|---|---|---|---|---|---|---|---|
| 2014/10/31 | 1,238 | 1,265 | 1,217 | 1,251 | -7 | -0.6% | 2,682,300 |
| 2014/10/30 | 1,213 | 1,262 | 1,197 | 1,258 | +55 | +4.6% | 3,414,400 |
| 2014/10/29 | 1,205 | 1,218 | 1,175 | 1,203 | +18 | +1.5% | 2,419,400 |
| 2014/10/28 | 1,132 | 1,187 | 1,125 | 1,185 | +43 | +3.8% | 2,028,100 |
| 2014/10/27 | 1,156 | 1,165 | 1,121 | 1,142 | -6 | -0.5% | 1,365,200 |
| 2014/10/24 | 1,205 | 1,214 | 1,145 | 1,148 | -38 | -3.2% | 1,991,900 |
| 2014/10/23 | 1,158 | 1,192 | 1,152 | 1,186 | +16 | +1.4% | 1,449,500 |
| 2014/10/22 | 1,146 | 1,178 | 1,138 | 1,170 | +42 | +3.7% | 1,922,100 |
| 2014/10/21 | 1,133 | 1,154 | 1,115 | 1,128 | -5 | -0.4% | 2,056,600 |
| 2014/10/20 | 1,100 | 1,140 | 1,090 | 1,133 | +65 | +6.1% | 2,469,000 |
| 2014/10/17 | 1,138 | 1,155 | 1,063 | 1,068 | -44 | -4% | 3,016,400 |
| 2014/10/16 | 1,121 | 1,163 | 1,106 | 1,112 | -56 | -4.8% | 2,355,500 |
| 2014/10/15 | 1,149 | 1,175 | 1,128 | 1,168 | +38 | +3.4% | 2,130,800 |
| 2014/10/14 | 1,150 | 1,177 | 1,125 | 1,130 | -60 | -5% | 3,060,800 |
| 2014/10/10 | 1,190 | 1,215 | 1,143 | 1,190 | -30 | -2.5% | 3,437,800 |
| 2014/10/09 | 1,292 | 1,297 | 1,208 | 1,220 | -70 | -5.4% | 2,979,000 |
| 2014/10/08 | 1,237 | 1,298 | 1,229 | 1,290 | +23 | +1.8% | 3,910,900 |
| 2014/10/07 | 1,299 | 1,318 | 1,253 | 1,267 | -51 | -3.9% | 3,321,900 |
| 2014/10/06 | 1,245 | 1,322 | 1,225 | 1,318 | +92 | +7.5% | 4,961,600 |
| 2014/10/03 | 1,200 | 1,234 | 1,175 | 1,226 | +28 | +2.3% | 2,874,000 |
| 2014/10/02 | 1,190 | 1,213 | 1,167 | 1,198 | -40 | -3.2% | 4,591,200 |
| 2014/10/01 | 1,270 | 1,308 | 1,230 | 1,238 | -36 | -2.8% | 4,876,100 |
| 2014/09/30 | 1,313 | 1,358 | 1,256 | 1,274 | -56 | -4.2% | 4,365,500 |
| 2014/09/29 | 1,359 | 1,360 | 1,299 | 1,330 | -37 | -2.7% | 5,998,100 |
| 2014/09/26 | 1,292 | 1,413 | 1,260 | 1,367 | +195 | +16.6% | 19,582,300 |
| 2014/09/25 | 1,215 | 1,217 | 1,160 | 1,172 | -17 | -1.4% | 1,490,000 |
| 2014/09/24 | 1,164 | 1,209 | 1,156 | 1,189 | -5 | -0.4% | 1,612,800 |
| 2014/09/22 | 1,220 | 1,226 | 1,189 | 1,194 | -46 | -3.7% | 1,785,400 |
| 2014/09/19 | 1,286 | 1,294 | 1,228 | 1,240 | -38 | -3% | 2,537,000 |
| 2014/09/18 | 1,233 | 1,324 | 1,223 | 1,278 | +22 | +1.8% | 5,494,500 |
| 2014/09/17 | 1,215 | 1,275 | 1,210 | 1,256 | +56 | +4.7% | 2,870,600 |
| 2014/09/16 | 1,203 | 1,216 | 1,182 | 1,200 | -11 | -0.9% | 1,189,900 |
| 2014/09/12 | 1,249 | 1,260 | 1,206 | 1,211 | -49 | -3.9% | 1,756,500 |
| 2014/09/11 | 1,227 | 1,274 | 1,211 | 1,260 | +34 | +2.8% | 2,520,900 |
| 2014/09/10 | 1,260 | 1,266 | 1,220 | 1,226 | -45 | -3.5% | 1,606,700 |
| 2014/09/09 | 1,282 | 1,315 | 1,264 | 1,271 | -20 | -1.5% | 2,567,500 |
| 2014/09/08 | 1,204 | 1,309 | 1,188 | 1,291 | +70 | +5.7% | 3,601,300 |
| 2014/09/05 | 1,251 | 1,263 | 1,206 | 1,221 | -43 | -3.4% | 2,119,800 |
| 2014/09/04 | 1,273 | 1,295 | 1,252 | 1,264 | -21 | -1.6% | 1,223,800 |
| 2014/09/03 | 1,234 | 1,300 | 1,221 | 1,285 | +40 | +3.2% | 2,323,000 |
| 2014/09/02 | 1,271 | 1,279 | 1,238 | 1,245 | -45 | -3.5% | 2,297,700 |
| 2014/09/01 | 1,300 | 1,318 | 1,284 | 1,290 | -34 | -2.6% | 1,461,100 |
| 2014/08/29 | 1,289 | 1,329 | 1,266 | 1,324 | +29 | +2.2% | 2,118,900 |
| 2014/08/28 | 1,353 | 1,359 | 1,288 | 1,295 | -46 | -3.4% | 2,337,100 |
| 2014/08/27 | 1,368 | 1,388 | 1,332 | 1,341 | -13 | -1% | 2,708,600 |
| 2014/08/26 | 1,329 | 1,425 | 1,325 | 1,354 | +34 | +2.6% | 7,381,700 |
| 2014/08/25 | 1,313 | 1,331 | 1,295 | 1,320 | +4 | +0.3% | 2,644,000 |
| 2014/08/22 | 1,298 | 1,345 | 1,289 | 1,316 | +23 | +1.8% | 4,140,200 |
| 2014/08/21 | 1,308 | 1,318 | 1,287 | 1,293 | +9 | +0.7% | 2,674,300 |
| 2014/08/20 | 1,314 | 1,327 | 1,276 | 1,284 | -37 | -2.8% | 3,412,700 |
2601～
2650
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 | 50,500円 | +25.2% | +11.1% | 2.38% | 21.85倍 | 1.17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 | 195,600円 | +13.1% | +14.3% | 3.07% | 12.78倍 | 2.74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 | 142,100円 | +11.7% | +32.6% | 0.56% | 24.74倍 | 4.87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 | 47,200円 | +4.9% | +3.4% | 2.97% | 20.93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 |
| Ｓｐｅｅｅ | 267,000円 | +14.6% | - | 0.00% | - | 3.78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
