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 |
|---|---|---|---|---|---|---|---|
| 2004/05/21 | 910 | 912.5 | 862.5 | 912.5 | -35 | -3.7% | 110,800 |
| 2004/05/20 | 925 | 947.5 | 915 | 947.5 | -15 | -1.6% | 29,200 |
| 2004/05/19 | 925 | 965 | 925 | 962.5 | +50 | +5.5% | 7,200 |
| 2004/05/18 | 875 | 925 | 875 | 912.5 | -12.5 | -1.4% | 12,800 |
| 2004/05/17 | 950 | 950 | 880 | 925 | -25 | -2.6% | 12,400 |
| 2004/05/14 | 965 | 965 | 872.5 | 950 | -25 | -2.6% | 35,600 |
| 2004/05/13 | 975 | 977.5 | 962.5 | 975 | +12.5 | +1.3% | 8,000 |
| 2004/05/12 | 932.5 | 962.5 | 932.5 | 962.5 | +30 | +3.2% | 16,000 |
| 2004/05/11 | 925 | 937.5 | 912.5 | 932.5 | -30 | -3.1% | 14,400 |
| 2004/05/10 | 1,005 | 1,005 | 950 | 962.5 | -57.5 | -5.6% | 30,800 |
| 2004/05/07 | 1,032.5 | 1,032.5 | 1,005 | 1,020 | -15 | -1.4% | 16,000 |
| 2004/05/06 | 1,070 | 1,070 | 1,035 | 1,035 | -52.5 | -4.8% | 10,400 |
| 2004/04/30 | 1,077.5 | 1,087.5 | 1,047.5 | 1,087.5 | +10 | +0.9% | 15,600 |
| 2004/04/28 | 1,127.5 | 1,127.5 | 1,077.5 | 1,077.5 | -47.5 | -4.2% | 9,600 |
| 2004/04/27 | 1,115 | 1,125 | 1,115 | 1,125 | +7.5 | +0.7% | 19,200 |
| 2004/04/26 | 1,127.5 | 1,132.5 | 1,112.5 | 1,117.5 | -5 | -0.4% | 24,000 |
| 2004/04/23 | 1,120 | 1,125 | 1,112.5 | 1,122.5 | +7.5 | +0.7% | 20,400 |
| 2004/04/22 | 1,117.5 | 1,120 | 1,115 | 1,115 | -10 | -0.9% | 18,400 |
| 2004/04/21 | 1,120 | 1,125 | 1,112.5 | 1,125 | +2.5 | +0.2% | 18,000 |
| 2004/04/20 | 1,120 | 1,125 | 1,110 | 1,122.5 | +2.5 | +0.2% | 24,800 |
| 2004/04/19 | 1,137.5 | 1,137.5 | 1,110 | 1,120 | -5 | -0.4% | 22,000 |
| 2004/04/16 | 1,132.5 | 1,132.5 | 1,117.5 | 1,125 | ±0 | ±0% | 26,400 |
| 2004/04/15 | 1,120 | 1,147.5 | 1,112.5 | 1,125 | +5 | +0.4% | 63,200 |
| 2004/04/14 | 1,125 | 1,130 | 1,107.5 | 1,120 | -10 | -0.9% | 42,000 |
| 2004/04/13 | 1,140 | 1,147.5 | 1,127.5 | 1,130 | +2.5 | +0.2% | 44,000 |
| 2004/04/12 | 1,097.5 | 1,142.5 | 1,097.5 | 1,127.5 | +52.5 | +4.9% | 50,000 |
| 2004/04/09 | 1,067.5 | 1,077.5 | 1,057.5 | 1,075 | +7.5 | +0.7% | 37,200 |
| 2004/04/08 | 1,067.5 | 1,075 | 1,050 | 1,067.5 | ±0 | ±0% | 21,600 |
| 2004/04/07 | 1,100 | 1,100 | 1,067.5 | 1,067.5 | -22.5 | -2.1% | 20,800 |
| 2004/04/06 | 1,150 | 1,150 | 1,065 | 1,090 | -60 | -5.2% | 82,000 |
| 2004/04/05 | 1,057.5 | 1,150 | 1,055 | 1,150 | +95 | +9% | 101,600 |
| 2004/04/02 | 1,050 | 1,065 | 1,037.5 | 1,055 | +42.5 | +4.2% | 79,600 |
| 2004/04/01 | 1,007.5 | 1,037.5 | 1,000 | 1,012.5 | +17.5 | +1.8% | 77,200 |
| 2004/03/31 | 1,002.5 | 1,025 | 987.5 | 995 | +17.5 | +1.8% | 56,400 |
| 2004/03/30 | 1,015 | 1,020 | 977.5 | 977.5 | -42.5 | -4.2% | 52,800 |
| 2004/03/29 | 1,062.5 | 1,075 | 1,015 | 1,020 | -30 | -2.9% | 42,400 |
| 2004/03/26 | 1,070 | 1,075 | 1,012.5 | 1,050 | +75 | +7.7% | 62,000 |
| 2004/03/25 | 1,006.3 | 1,006.3 | 966.3 | 975 | -50 | -4.9% | 146,400 |
| 2004/03/24 | 1,062.5 | 1,068.8 | 1,000 | 1,025 | -31.3 | -3% | 88,000 |
| 2004/03/23 | 1,000 | 1,061.3 | 1,000 | 1,056.3 | +65 | +6.6% | 151,200 |
| 2004/03/22 | 956.3 | 995 | 955 | 991.3 | +41.3 | +4.3% | 45,600 |
| 2004/03/19 | 957.5 | 957.5 | 940 | 950 | -6.3 | -0.7% | 31,200 |
| 2004/03/18 | 975 | 975 | 950 | 956.3 | -18.7 | -1.9% | 64,000 |
| 2004/03/17 | 976.3 | 977.5 | 968.8 | 975 | ±0 | ±0% | 48,800 |
| 2004/03/16 | 988.8 | 998.8 | 975 | 975 | -18.8 | -1.9% | 36,800 |
| 2004/03/15 | 987.5 | 1,000 | 985 | 993.8 | +16.3 | +1.7% | 41,600 |
| 2004/03/12 | 976.3 | 986.3 | 972.5 | 977.5 | -10 | -1% | 43,200 |
| 2004/03/11 | 992.5 | 992.5 | 972.5 | 987.5 | -12.5 | -1.3% | 64,000 |
| 2004/03/10 | 1,005 | 1,006.3 | 982.5 | 1,000 | -12.5 | -1.2% | 48,800 |
| 2004/03/09 | 1,000 | 1,015 | 977.5 | 1,012.5 | ±0 | ±0% | 70,400 |
5201～
5250
件表示中 / 5569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 | 52,600円 | +25.2% | +11.1% | 2.28% | 22.76倍 | 1.22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 |
| ＫＳＫ | 432,000円 | +7.6% | +7.7% | 3.77% | 13.27倍 | 1.58倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| Ａｒｅｎｔ | 501,000円 | +25.4% | +80.8% | 0.00% | 21.58倍 | 6.83倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| オプティム | 57,700円 | +10.0% | -19.4% | 0.00% | 31.79倍 | 3.77倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| セゾンテクノ | 195,500円 | -4.0% | +4.6% | 4.60% | 19.79倍 | 2.22倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
