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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 2014/08/19 | 1,300 | 1,333 | 1,243 | 1,321 | +28 | +2.2% | 6,171,800 |
| 2014/08/18 | 1,336 | 1,338 | 1,282 | 1,293 | -25 | -1.9% | 2,934,200 |
| 2014/08/15 | 1,275 | 1,325 | 1,267 | 1,318 | +31 | +2.4% | 4,662,500 |
| 2014/08/14 | 1,287 | 1,337 | 1,265 | 1,287 | -14 | -1.1% | 8,513,000 |
| 2014/08/13 | 1,400 | 1,409 | 1,287 | 1,301 | -120 | -8.4% | 12,145,300 |
| 2014/08/12 | 1,282 | 1,446 | 1,222 | 1,421 | +113 | +8.6% | 26,337,200 |
| 2014/08/11 | 1,417 | 1,428 | 1,297 | 1,308 | -19 | -1.4% | 11,291,900 |
| 2014/08/08 | 1,395 | 1,423 | 1,265 | 1,327 | -104 | -7.3% | 14,905,100 |
| 2014/08/07 | 1,480 | 1,550 | 1,351 | 1,431 | -228 | -13.7% | 16,495,500 |
| 2014/08/06 | 1,639 | 1,693 | 1,520 | 1,659 | +40 | +2.5% | 14,598,300 |
| 2014/08/05 | 1,827 | 1,872 | 1,591 | 1,619 | -199 | -10.9% | 24,152,300 |
| 2014/08/04 | 1,580 | 1,899 | 1,573 | 1,818 | +288 | +18.8% | 31,660,500 |
| 2014/08/01 | 1,503 | 1,568 | 1,480 | 1,530 | ±0 | ±0% | 6,955,900 |
| 2014/07/31 | 1,492 | 1,560 | 1,437 | 1,530 | +83 | +5.7% | 7,860,900 |
| 2014/07/30 | 1,435 | 1,538 | 1,411 | 1,447 | +77 | +5.6% | 9,584,100 |
| 2014/07/29 | 1,366 | 1,397 | 1,360 | 1,370 | +4 | +0.3% | 1,116,500 |
| 2014/07/28 | 1,390 | 1,404 | 1,352 | 1,366 | -19 | -1.4% | 1,005,300 |
| 2014/07/25 | 1,375 | 1,397 | 1,352 | 1,385 | +8 | +0.6% | 1,293,300 |
| 2014/07/24 | 1,433 | 1,447 | 1,371 | 1,377 | -35 | -2.5% | 2,177,300 |
| 2014/07/23 | 1,410 | 1,425 | 1,382 | 1,412 | -4 | -0.3% | 2,206,200 |
| 2014/07/22 | 1,354 | 1,450 | 1,317 | 1,416 | +91 | +6.9% | 4,283,400 |
| 2014/07/18 | 1,303 | 1,354 | 1,281 | 1,325 | -24 | -1.8% | 2,553,900 |
| 2014/07/17 | 1,375 | 1,414 | 1,346 | 1,349 | -48 | -3.4% | 3,680,800 |
| 2014/07/16 | 1,345 | 1,444 | 1,300 | 1,397 | +91 | +7% | 10,044,300 |
| 2014/07/15 | 1,320 | 1,337 | 1,258 | 1,306 | +25 | +2% | 2,953,500 |
| 2014/07/14 | 1,288 | 1,355 | 1,246 | 1,281 | -26 | -2% | 6,658,800 |
| 2014/07/11 | 1,187 | 1,315 | 1,163 | 1,307 | +108 | +9% | 11,204,700 |
| 2014/07/10 | 1,200 | 1,229 | 1,166 | 1,199 | +86 | +7.7% | 6,588,400 |
| 2014/07/09 | 1,053 | 1,124 | 1,041 | 1,113 | +32 | +3% | 2,052,900 |
| 2014/07/08 | 1,090 | 1,103 | 1,072 | 1,081 | -25 | -2.3% | 964,200 |
| 2014/07/07 | 1,118 | 1,120 | 1,088 | 1,106 | -10 | -0.9% | 512,800 |
| 2014/07/04 | 1,125 | 1,134 | 1,104 | 1,116 | +1 | +0.1% | 624,000 |
| 2014/07/03 | 1,102 | 1,125 | 1,071 | 1,115 | +8 | +0.7% | 1,221,000 |
| 2014/07/02 | 1,157 | 1,162 | 1,101 | 1,107 | -56 | -4.8% | 1,907,900 |
| 2014/07/01 | 1,141 | 1,209 | 1,137 | 1,163 | +34 | +3% | 3,002,400 |
| 2014/06/30 | 1,095 | 1,137 | 1,052 | 1,129 | +34 | +3.1% | 2,175,600 |
| 2014/06/27 | 1,150 | 1,165 | 1,051 | 1,095 | -72 | -6.2% | 2,769,300 |
| 2014/06/26 | 1,089 | 1,195 | 1,080 | 1,167 | +59 | +5.3% | 2,883,600 |
| 2014/06/25 | 1,150 | 1,154 | 1,092 | 1,108 | -62 | -5.3% | 3,558,900 |
| 2014/06/24 | 1,069 | 1,218 | 1,068 | 1,170 | +129 | +12.4% | 9,135,400 |
| 2014/06/23 | 1,035 | 1,068 | 1,003 | 1,041 | +6 | +0.6% | 1,773,600 |
2601～
2650
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 | 46,900円 | -8.5% | -50.0% | 2.13% | 31.56倍 | 1.13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 | 44,200円 | +4.9% | +3.4% | 3.17% | 19.68倍 | 1.74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 | 199,400円 | +25.4% | +21.1% | 0.75% | 14.90倍 | 3.44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 | 187,600円 | +4.6% | -14.8% | 2.99% | 13.01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 | 172,000円 | +14.6% | +12.5% | 3.49% | 12.97倍 | 2.71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
