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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,640 | 1,675 | 1,630 | 1,650 | +25 | +1.5% | 76,000 |
| 2005/10/28 | 1,640 | 1,640 | 1,605 | 1,625 | -15 | -0.9% | 28,400 |
| 2005/10/27 | 1,655 | 1,655 | 1,630 | 1,640 | -5 | -0.3% | 26,200 |
| 2005/10/26 | 1,630 | 1,665 | 1,620 | 1,645 | +35 | +2.2% | 94,000 |
| 2005/10/25 | 1,610 | 1,625 | 1,590 | 1,610 | +25 | +1.6% | 48,600 |
| 2005/10/24 | 1,585 | 1,600 | 1,575 | 1,585 | -15 | -0.9% | 23,400 |
| 2005/10/21 | 1,585 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 21,200 |
| 2005/10/20 | 1,590 | 1,630 | 1,590 | 1,590 | ±0 | ±0% | 42,600 |
| 2005/10/19 | 1,620 | 1,620 | 1,575 | 1,590 | -20 | -1.2% | 32,200 |
| 2005/10/18 | 1,650 | 1,650 | 1,600 | 1,610 | -5 | -0.3% | 28,600 |
| 2005/10/17 | 1,595 | 1,625 | 1,590 | 1,615 | +20 | +1.3% | 65,000 |
| 2005/10/14 | 1,580 | 1,615 | 1,580 | 1,595 | +15 | +0.9% | 68,800 |
| 2005/10/13 | 1,585 | 1,590 | 1,575 | 1,580 | -5 | -0.3% | 40,400 |
| 2005/10/12 | 1,590 | 1,600 | 1,575 | 1,585 | -20 | -1.2% | 55,800 |
| 2005/10/11 | 1,585 | 1,605 | 1,585 | 1,605 | +30 | +1.9% | 39,400 |
| 2005/10/07 | 1,575 | 1,590 | 1,560 | 1,575 | +20 | +1.3% | 28,800 |
| 2005/10/06 | 1,560 | 1,565 | 1,550 | 1,555 | -25 | -1.6% | 25,400 |
| 2005/10/05 | 1,600 | 1,610 | 1,575 | 1,580 | -25 | -1.6% | 19,800 |
| 2005/10/04 | 1,610 | 1,625 | 1,580 | 1,605 | +5 | +0.3% | 69,600 |
| 2005/10/03 | 1,570 | 1,620 | 1,570 | 1,600 | +30 | +1.9% | 36,400 |
| 2005/09/30 | 1,515 | 1,570 | 1,515 | 1,570 | +55 | +3.6% | 34,200 |
| 2005/09/29 | 1,525 | 1,540 | 1,515 | 1,515 | -5 | -0.3% | 30,800 |
| 2005/09/28 | 1,515 | 1,560 | 1,515 | 1,520 | +30 | +2% | 59,800 |
| 2005/09/27 | 1,565 | 1,570 | 1,410 | 1,490 | -65 | -4.2% | 106,400 |
| 2005/09/26 | 1,575 | 1,585 | 1,540 | 1,555 | -40 | -2.5% | 55,400 |
| 2005/09/22 | 1,625 | 1,645 | 1,565 | 1,595 | -100 | -5.9% | 84,200 |
| 2005/09/21 | 1,755 | 1,755 | 1,690 | 1,695 | -65 | -3.7% | 69,400 |
| 2005/09/20 | 1,775 | 1,780 | 1,755 | 1,760 | -5 | -0.3% | 24,600 |
| 2005/09/16 | 1,790 | 1,790 | 1,765 | 1,765 | -15 | -0.8% | 22,800 |
| 2005/09/15 | 1,755 | 1,795 | 1,740 | 1,780 | +15 | +0.8% | 42,400 |
| 2005/09/14 | 1,765 | 1,765 | 1,735 | 1,765 | -5 | -0.3% | 21,200 |
| 2005/09/13 | 1,740 | 1,790 | 1,740 | 1,770 | +30 | +1.7% | 27,400 |
| 2005/09/12 | 1,720 | 1,760 | 1,710 | 1,740 | +25 | +1.5% | 23,600 |
| 2005/09/09 | 1,705 | 1,735 | 1,675 | 1,715 | -10 | -0.6% | 25,200 |
| 2005/09/08 | 1,725 | 1,760 | 1,705 | 1,725 | -25 | -1.4% | 35,200 |
| 2005/09/07 | 1,795 | 1,795 | 1,750 | 1,750 | -30 | -1.7% | 18,800 |
| 2005/09/06 | 1,775 | 1,790 | 1,735 | 1,780 | +5 | +0.3% | 53,200 |
| 2005/09/05 | 1,800 | 1,800 | 1,760 | 1,775 | -10 | -0.6% | 37,600 |
| 2005/09/02 | 1,830 | 1,835 | 1,760 | 1,785 | -45 | -2.5% | 84,600 |
| 2005/09/01 | 1,875 | 1,915 | 1,790 | 1,830 | +25 | +1.4% | 351,800 |
| 2005/08/31 | 1,750 | 1,810 | 1,730 | 1,805 | +75 | +4.3% | 97,800 |
| 2005/08/30 | 1,705 | 1,825 | 1,705 | 1,730 | ±0 | ±0% | 93,600 |
| 2005/08/29 | 1,750 | 1,755 | 1,705 | 1,730 | ±0 | ±0% | 20,400 |
| 2005/08/26 | 1,705 | 1,750 | 1,690 | 1,730 | +15 | +0.9% | 53,400 |
| 2005/08/25 | 1,750 | 1,775 | 1,715 | 1,715 | -50 | -2.8% | 42,600 |
| 2005/08/24 | 1,740 | 1,820 | 1,695 | 1,765 | +25 | +1.4% | 156,000 |
| 2005/08/23 | 1,725 | 1,815 | 1,690 | 1,740 | +45 | +2.7% | 147,600 |
| 2005/08/22 | 1,680 | 1,700 | 1,675 | 1,695 | +40 | +2.4% | 20,600 |
| 2005/08/19 | 1,645 | 1,685 | 1,625 | 1,655 | -5 | -0.3% | 20,800 |
| 2005/08/18 | 1,670 | 1,690 | 1,660 | 1,660 | -25 | -1.5% | 13,800 |
4851～
4900
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 | 54,800円 | +25.2% | +11.1% | 2.19% | 23.71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 | 209,000円 | +13.1% | +14.3% | 2.87% | 13.67倍 | 2.94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 | 50,800円 | +6.0% | +3.4% | 3.15% | 19.16倍 | 1.98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 | 392,500円 | +20.6% | +42.3% | 0.00% | 61.20倍 | 12.76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
