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 |
|---|---|---|---|---|---|---|---|
| 2005/06/21 | 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 |
| 2005/04/21 | 1,822.5 | 1,875 | 1,575 | 1,595 | -230 | -12.6% | 1,886,400 |
| 2005/04/20 | 1,825 | 1,825 | 1,825 | 1,825 | +250 | +15.9% | 498,400 |
| 2005/04/19 | 1,575 | 1,575 | 1,575 | 1,575 | +250 | +18.9% | 92,400 |
| 2005/04/18 | 1,325 | 1,325 | 1,325 | 1,325 | +125 | +10.4% | 237,200 |
| 2005/04/15 | 1,150 | 1,200 | 1,130 | 1,200 | +125 | +11.6% | 397,200 |
| 2005/04/14 | 1,092.5 | 1,135 | 1,045 | 1,075 | -67.5 | -5.9% | 398,400 |
| 2005/04/13 | 1,262.5 | 1,297.5 | 1,142.5 | 1,142.5 | -145 | -11.3% | 545,200 |
| 2005/04/12 | 1,287.5 | 1,287.5 | 1,150 | 1,287.5 | +125 | +10.8% | 1,093,600 |
| 2005/04/11 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +125 | +12% | 32,400 |
| 2005/04/08 | 1,000 | 1,047.5 | 997.5 | 1,037.5 | +50 | +5.1% | 188,800 |
| 2005/04/07 | 982.5 | 987.5 | 975 | 987.5 | +17.5 | +1.8% | 23,600 |
4901～
4950
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
