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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 108 | 111.9 | 106.1 | 110 | +4.9 | +4.7% | 8,900 |
| 2010/05/27 | 106 | 106 | 105 | 105.1 | -0.9 | -0.8% | 6,300 |
| 2010/05/26 | 105 | 110 | 105 | 106 | -2 | -1.9% | 14,900 |
| 2010/05/25 | 110.1 | 111 | 108 | 108 | -3 | -2.7% | 14,700 |
| 2010/05/24 | 111.2 | 111.5 | 111 | 111 | +0.5 | +0.5% | 7,900 |
| 2010/05/21 | 112.3 | 115.3 | 109.2 | 110.5 | -9.4 | -7.8% | 19,800 |
| 2010/05/20 | 117.5 | 119.9 | 115 | 119.9 | +2.9 | +2.5% | 11,200 |
| 2010/05/19 | 115.2 | 118.4 | 115.2 | 117 | -2.4 | -2% | 8,200 |
| 2010/05/18 | 121.4 | 123 | 117 | 119.4 | -2 | -1.6% | 11,200 |
| 2010/05/17 | 124.8 | 125 | 118 | 121.4 | -0.8 | -0.7% | 26,200 |
| 2010/05/14 | 124.8 | 125 | 122.1 | 122.2 | -3.3 | -2.6% | 12,600 |
| 2010/05/13 | 127.5 | 127.5 | 122.1 | 125.5 | +0.5 | +0.4% | 12,800 |
| 2010/05/12 | 120.1 | 126.8 | 119.4 | 125 | +2.1 | +1.7% | 32,600 |
| 2010/05/11 | 115 | 130 | 115 | 122.9 | +8.9 | +7.8% | 50,200 |
| 2010/05/10 | 117.4 | 117.4 | 110.2 | 114 | -3.6 | -3.1% | 27,000 |
| 2010/05/07 | 122 | 122 | 111.8 | 117.6 | -5.4 | -4.4% | 32,100 |
| 2010/05/06 | 123.5 | 125.1 | 122 | 123 | -0.5 | -0.4% | 20,000 |
| 2010/04/30 | 123.6 | 125.1 | 123.1 | 123.5 | +0.4 | +0.3% | 29,400 |
| 2010/04/28 | 122 | 124.5 | 122 | 123.1 | +0.9 | +0.7% | 13,600 |
| 2010/04/27 | 122.2 | 125.5 | 122 | 122.2 | -0.3 | -0.2% | 22,000 |
| 2010/04/26 | 123.1 | 124.6 | 122.4 | 122.5 | +0.1 | +0.1% | 14,200 |
| 2010/04/23 | 123 | 124.5 | 122.1 | 122.4 | -1.1 | -0.9% | 21,500 |
| 2010/04/22 | 124 | 124 | 122.9 | 123.5 | -1 | -0.8% | 8,600 |
| 2010/04/21 | 122.9 | 124.5 | 119 | 124.5 | +1.5 | +1.2% | 52,300 |
| 2010/04/20 | 124 | 124.2 | 122.8 | 123 | -1.1 | -0.9% | 13,300 |
| 2010/04/19 | 124.5 | 125 | 123 | 124.1 | -0.4 | -0.3% | 15,800 |
| 2010/04/16 | 125 | 132.1 | 123 | 124.5 | -0.5 | -0.4% | 53,800 |
| 2010/04/15 | 124.1 | 125.5 | 120 | 125 | -0.5 | -0.4% | 50,800 |
| 2010/04/14 | 127 | 127.5 | 125 | 125.5 | +1.5 | +1.2% | 4,700 |
| 2010/04/13 | 128 | 128 | 124 | 124 | -3 | -2.4% | 13,100 |
| 2010/04/12 | 126 | 128 | 125.6 | 127 | -1 | -0.8% | 16,100 |
| 2010/04/09 | 126 | 128 | 124.5 | 128 | +2 | +1.6% | 10,700 |
| 2010/04/08 | 124 | 126 | 122 | 126 | +1 | +0.8% | 13,900 |
| 2010/04/07 | 126.9 | 126.9 | 124.3 | 125 | -1.8 | -1.4% | 13,500 |
| 2010/04/06 | 127 | 129 | 122.7 | 126.8 | -1.2 | -0.9% | 22,300 |
| 2010/04/05 | 128.1 | 128.5 | 127.6 | 128 | -1 | -0.8% | 7,200 |
| 2010/04/02 | 128.8 | 131.8 | 128 | 129 | ±0 | ±0% | 17,100 |
| 2010/04/01 | 128.5 | 129.4 | 123.6 | 129 | +0.7 | +0.5% | 16,700 |
| 2010/03/31 | 128.1 | 130.5 | 128 | 128.3 | +0.3 | +0.2% | 9,800 |
| 2010/03/30 | 131.1 | 131.1 | 125.1 | 128 | +5 | +4.1% | 24,000 |
| 2010/03/29 | 128 | 128.4 | 122.6 | 123 | -10.5 | -7.9% | 47,500 |
| 2010/03/26 | 132.3 | 134 | 132.3 | 133.5 | +1 | +0.8% | 64,300 |
| 2010/03/25 | 133 | 133.5 | 132 | 132.5 | -0.4 | -0.3% | 24,600 |
| 2010/03/24 | 131.6 | 134 | 131.6 | 132.9 | -0.1 | -0.1% | 19,000 |
| 2010/03/23 | 131.9 | 135 | 130.5 | 133 | +1 | +0.8% | 18,700 |
| 2010/03/19 | 131.2 | 132 | 129 | 132 | +1.5 | +1.1% | 24,500 |
| 2010/03/18 | 133.5 | 134 | 130 | 130.5 | -6 | -4.4% | 32,700 |
| 2010/03/17 | 139 | 139.5 | 131 | 136.5 | -5.5 | -3.9% | 26,400 |
| 2010/03/16 | 143.8 | 145.8 | 140 | 142 | -1 | -0.7% | 35,700 |
| 2010/03/15 | 144.8 | 145 | 142 | 143 | -1.5 | -1% | 12,400 |
3651～
3700
件表示中 / 5495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 | 47,000円 | -8.5% | -50.0% | 2.13% | 31.63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 | 44,400円 | +4.9% | +3.4% | 3.15% | 19.78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 |
| ＵＬＳ－Ｇ | 476,000円 | +21.2% | +25.1% | 1.09% | 18.57倍 | 2.89倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 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 | 172,800円 | +14.6% | +12.5% | 3.47% | 13.02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 |
市場注目の銘柄
チャート関連のコラム
