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 |
|---|---|---|---|---|---|---|---|
| 2005/08/31 | 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 |
| 2005/08/17 | 1,695 | 1,695 | 1,670 | 1,685 | -15 | -0.9% | 19,600 |
| 2005/08/16 | 1,675 | 1,705 | 1,660 | 1,700 | +10 | +0.6% | 33,200 |
| 2005/08/15 | 1,690 | 1,705 | 1,660 | 1,690 | -10 | -0.6% | 20,800 |
| 2005/08/12 | 1,700 | 1,725 | 1,680 | 1,700 | +20 | +1.2% | 38,800 |
| 2005/08/11 | 1,755 | 1,770 | 1,640 | 1,680 | -50 | -2.9% | 104,600 |
| 2005/08/10 | 1,725 | 1,745 | 1,700 | 1,730 | +30 | +1.8% | 52,800 |
| 2005/08/09 | 1,585 | 1,725 | 1,585 | 1,700 | +120 | +7.6% | 98,200 |
| 2005/08/08 | 1,565 | 1,580 | 1,505 | 1,580 | -5 | -0.3% | 44,200 |
| 2005/08/05 | 1,595 | 1,645 | 1,570 | 1,585 | -85 | -5.1% | 41,000 |
| 2005/08/04 | 1,675 | 1,675 | 1,550 | 1,670 | -5 | -0.3% | 100,800 |
| 2005/08/03 | 1,685 | 1,740 | 1,655 | 1,675 | -10 | -0.6% | 58,800 |
| 2005/08/02 | 1,750 | 1,775 | 1,675 | 1,685 | -70 | -4% | 61,400 |
| 2005/08/01 | 1,765 | 1,775 | 1,740 | 1,755 | -35 | -2% | 44,000 |
| 2005/07/29 | 1,785 | 1,790 | 1,765 | 1,790 | ±0 | ±0% | 36,400 |
| 2005/07/28 | 1,800 | 1,810 | 1,755 | 1,790 | -20 | -1.1% | 45,200 |
| 2005/07/27 | 1,800 | 1,810 | 1,730 | 1,810 | -15 | -0.8% | 58,600 |
| 2005/07/26 | 1,840 | 1,850 | 1,815 | 1,825 | -15 | -0.8% | 50,800 |
| 2005/07/25 | 1,850 | 1,885 | 1,825 | 1,840 | +15 | +0.8% | 116,600 |
| 2005/07/22 | 1,820 | 1,830 | 1,770 | 1,825 | -30 | -1.6% | 143,200 |
| 2005/07/21 | 1,820 | 1,860 | 1,820 | 1,855 | +50 | +2.8% | 111,800 |
| 2005/07/20 | 1,750 | 1,820 | 1,710 | 1,805 | +25 | +1.4% | 139,400 |
| 2005/07/19 | 1,810 | 1,815 | 1,760 | 1,780 | -55 | -3% | 108,400 |
| 2005/07/15 | 1,915 | 1,915 | 1,825 | 1,835 | -30 | -1.6% | 87,000 |
| 2005/07/14 | 1,975 | 1,975 | 1,865 | 1,865 | -105 | -5.3% | 114,400 |
| 2005/07/13 | 1,880 | 1,990 | 1,830 | 1,970 | +40 | +2.1% | 326,000 |
| 2005/07/12 | 1,740 | 1,970 | 1,730 | 1,930 | +210 | +12.2% | 767,400 |
| 2005/07/11 | 1,685 | 1,765 | 1,685 | 1,720 | +60 | +3.6% | 115,600 |
| 2005/07/08 | 1,620 | 1,675 | 1,620 | 1,660 | +40 | +2.5% | 69,600 |
| 2005/07/07 | 1,620 | 1,655 | 1,615 | 1,620 | -25 | -1.5% | 25,600 |
| 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 |
4851～
4900
件表示中 / 5535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 | 50,800円 | +25.2% | +11.1% | 2.36% | 21.98倍 | 1.18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 |
| システムリサーチ | 192,100円 | +13.1% | +14.3% | 3.12% | 12.55倍 | 2.69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 |
| ブレインＰ | 144,000円 | +11.7% | +32.6% | 0.56% | 25.07倍 | 4.94倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ＣＩＪ | 47,200円 | +4.9% | +3.4% | 2.97% | 20.93倍 | 1.85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 |
| Ｓｐｅｅｅ | 274,000円 | +14.6% | - | 0.00% | - | 3.88倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
