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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 1,645 | 1,655 | 1,640 | 1,645 | ±0 | ±0% | 22,000 |
| 2005/07/05 | 1,660 | 1,670 | 1,635 | 1,645 | -5 | -0.3% | 57,200 |
| 2005/07/04 | 1,655 | 1,685 | 1,640 | 1,650 | +10 | +0.6% | 51,200 |
| 2005/07/01 | 1,650 | 1,675 | 1,630 | 1,640 | -5 | -0.3% | 23,200 |
| 2005/06/30 | 1,650 | 1,700 | 1,640 | 1,645 | -5 | -0.3% | 72,800 |
| 2005/06/29 | 1,675 | 1,680 | 1,645 | 1,650 | -20 | -1.2% | 39,000 |
| 2005/06/28 | 1,645 | 1,675 | 1,625 | 1,670 | +40 | +2.5% | 46,000 |
| 2005/06/27 | 1,660 | 1,670 | 1,630 | 1,630 | +5 | +0.3% | 33,200 |
| 2005/06/24 | 1,635 | 1,690 | 1,615 | 1,625 | -55 | -3.3% | 55,200 |
| 2005/06/23 | 1,670 | 1,725 | 1,630 | 1,680 | -10 | -0.6% | 86,400 |
| 2005/06/22 | 1,575 | 1,700 | 1,575 | 1,690 | +125 | +8% | 90,000 |
| 2005/06/21 | 1,610 | 1,610 | 1,560 | 1,565 | -70 | -4.3% | 75,200 |
| 2005/06/20 | 1,675 | 1,685 | 1,635 | 1,635 | -35 | -2.1% | 57,000 |
| 2005/06/17 | 1,740 | 1,745 | 1,655 | 1,670 | -10 | -0.6% | 214,600 |
| 2005/06/16 | 1,595 | 1,750 | 1,550 | 1,680 | +85 | +5.3% | 430,800 |
| 2005/06/15 | 1,505 | 1,655 | 1,505 | 1,595 | +105 | +7% | 411,800 |
| 2005/06/14 | 1,455 | 1,530 | 1,445 | 1,490 | +45 | +3.1% | 50,800 |
| 2005/06/13 | 1,450 | 1,460 | 1,435 | 1,445 | -10 | -0.7% | 31,600 |
| 2005/06/10 | 1,495 | 1,495 | 1,440 | 1,455 | ±0 | ±0% | 28,800 |
| 2005/06/09 | 1,515 | 1,575 | 1,435 | 1,455 | -30 | -2% | 67,000 |
| 2005/06/08 | 1,515 | 1,530 | 1,470 | 1,485 | -55 | -3.6% | 102,800 |
| 2005/06/07 | 1,590 | 1,665 | 1,510 | 1,540 | -25 | -1.6% | 214,800 |
| 2005/06/06 | 1,635 | 1,670 | 1,540 | 1,565 | +95 | +6.5% | 721,600 |
| 2005/06/03 | 1,300 | 1,470 | 1,300 | 1,470 | +200 | +15.7% | 224,000 |
| 2005/06/02 | 1,260 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 25,800 |
| 2005/06/01 | 1,270 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 23,200 |
| 2005/05/31 | 1,230 | 1,295 | 1,230 | 1,270 | +20 | +1.6% | 37,800 |
| 2005/05/30 | 1,290 | 1,315 | 1,240 | 1,250 | -35 | -2.7% | 28,400 |
| 2005/05/27 | 1,325 | 1,325 | 1,275 | 1,285 | +20 | +1.6% | 86,200 |
| 2005/05/26 | 1,260 | 1,365 | 1,240 | 1,265 | +65 | +5.4% | 138,000 |
| 2005/05/25 | 1,200 | 1,220 | 1,167.5 | 1,200 | +2.5 | +0.2% | 178,400 |
| 2005/05/24 | 1,207.5 | 1,232.5 | 1,195 | 1,197.5 | -22.5 | -1.8% | 70,400 |
| 2005/05/23 | 1,287.5 | 1,297.5 | 1,212.5 | 1,220 | -42.5 | -3.4% | 96,000 |
| 2005/05/20 | 1,320 | 1,365 | 1,255 | 1,262.5 | -47.5 | -3.6% | 225,600 |
| 2005/05/19 | 1,222.5 | 1,310 | 1,222.5 | 1,310 | +125 | +10.5% | 130,000 |
| 2005/05/18 | 1,127.5 | 1,187.5 | 1,105 | 1,185 | +85 | +7.7% | 75,200 |
| 2005/05/17 | 1,190 | 1,245 | 1,075 | 1,100 | -87.5 | -7.4% | 95,200 |
| 2005/05/16 | 1,300 | 1,310 | 1,180 | 1,187.5 | -127.5 | -9.7% | 138,400 |
| 2005/05/13 | 1,332.5 | 1,335 | 1,315 | 1,315 | -15 | -1.1% | 79,600 |
| 2005/05/12 | 1,340 | 1,362.5 | 1,330 | 1,330 | -7.5 | -0.6% | 77,200 |
| 2005/05/11 | 1,342.5 | 1,357.5 | 1,330 | 1,337.5 | -30 | -2.2% | 101,600 |
| 2005/05/10 | 1,425 | 1,425 | 1,337.5 | 1,367.5 | +42.5 | +3.2% | 556,400 |
| 2005/05/09 | 1,347.5 | 1,347.5 | 1,295 | 1,325 | -45 | -3.3% | 159,200 |
| 2005/05/06 | 1,425 | 1,427.5 | 1,355 | 1,370 | -2.5 | -0.2% | 264,400 |
| 2005/05/02 | 1,282.5 | 1,405 | 1,282.5 | 1,372.5 | +80 | +6.2% | 453,600 |
| 2005/04/28 | 1,277.5 | 1,340 | 1,277.5 | 1,292.5 | +10 | +0.8% | 158,800 |
| 2005/04/27 | 1,357.5 | 1,357.5 | 1,255 | 1,282.5 | -95 | -6.9% | 352,800 |
| 2005/04/26 | 1,350 | 1,400 | 1,307.5 | 1,377.5 | +22.5 | +1.7% | 447,600 |
| 2005/04/25 | 1,370 | 1,385 | 1,290 | 1,355 | -40 | -2.9% | 592,800 |
| 2005/04/22 | 1,670 | 1,695 | 1,347.5 | 1,395 | -200 | -12.5% | 1,041,600 |
4851～
4900
件表示中 / 5496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 | 47,300円 | -8.5% | -50.0% | 2.11% | 31.83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 |
| ＷＯＷＯＷ | 103,800円 | +2.5% | +41.0% | 2.89% | 48.89倍 | 0.44倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| アイネット | 191,200円 | +4.6% | -14.8% | 2.93% | 13.26倍 | 1.57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 | 175,300円 | +14.6% | +12.5% | 3.42% | 13.21倍 | 2.76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 |
| ＰＲＴＩＭＥＳ | 215,000円 | +15.0% | +67.4% | 0.61% | 13.66倍 | 4.24倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
