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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/12 | 144.6 | 144.6 | 142 | 144.5 | -0.3 | -0.2% | 8,500 |
| 2010/03/11 | 143.7 | 145 | 142 | 144.8 | +2.8 | +2% | 9,100 |
| 2010/03/10 | 143.3 | 143.3 | 142 | 142 | -1.1 | -0.8% | 11,400 |
| 2010/03/09 | 143.4 | 143.4 | 141.7 | 143.1 | +0.4 | +0.3% | 12,100 |
| 2010/03/08 | 142.9 | 142.9 | 141.9 | 142.7 | +1.2 | +0.8% | 2,200 |
| 2010/03/05 | 143.5 | 143.6 | 141.5 | 141.5 | -2 | -1.4% | 3,400 |
| 2010/03/04 | 142 | 143.5 | 141.1 | 143.5 | +1.5 | +1.1% | 1,800 |
| 2010/03/03 | 142 | 142 | 141 | 142 | -1 | -0.7% | 1,900 |
| 2010/03/02 | 140.9 | 144.8 | 140.2 | 143 | -0.9 | -0.6% | 4,900 |
| 2010/03/01 | 140.1 | 144 | 140 | 143.9 | +1.9 | +1.3% | 5,300 |
| 2010/02/26 | 140 | 142 | 137 | 142 | +4.5 | +3.3% | 4,900 |
| 2010/02/25 | 139 | 139.5 | 137.1 | 137.5 | +0.5 | +0.4% | 6,500 |
| 2010/02/24 | 137.2 | 137.2 | 136 | 137 | +1 | +0.7% | 800 |
| 2010/02/23 | 135 | 136 | 135 | 136 | +1 | +0.7% | 1,600 |
| 2010/02/22 | 139 | 139 | 132 | 135 | -0.1 | -0.1% | 4,700 |
| 2010/02/19 | 135.1 | 139.9 | 135.1 | 135.1 | ±0 | ±0% | 4,200 |
| 2010/02/18 | 139.9 | 139.9 | 135 | 135.1 | ±0 | ±0% | 5,600 |
| 2010/02/17 | 138 | 138 | 135.1 | 135.1 | -2.9 | -2.1% | 2,500 |
| 2010/02/16 | 138.1 | 138.5 | 137.1 | 138 | +1.5 | +1.1% | 1,200 |
| 2010/02/15 | 136 | 141 | 135.9 | 136.5 | +0.5 | +0.4% | 4,500 |
3751～
3800
件表示中 / 5575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 | 55,000円 | +25.2% | +11.1% | 2.18% | 23.80倍 | 1.27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 |
| 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 | 209,800円 | +13.1% | +14.3% | 2.86% | 13.72倍 | 2.95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 |
| ＣＩＪ | 50,500円 | +6.0% | +3.4% | 3.17% | 19.05倍 | 1.97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 |
| 網 屋 | 390,500円 | +20.6% | +42.3% | 0.00% | 60.89倍 | 12.69倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
