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 |
|---|---|---|---|---|---|---|---|
| 2004/03/30 | 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 |
| 2004/03/08 | 1,026.3 | 1,026.3 | 982.5 | 1,012.5 | -18.8 | -1.8% | 62,400 |
| 2004/03/05 | 962.5 | 1,035 | 962.5 | 1,031.3 | +70 | +7.3% | 120,800 |
| 2004/03/04 | 968.8 | 971.3 | 956.3 | 961.3 | +5 | +0.5% | 70,400 |
| 2004/03/03 | 973.8 | 986.3 | 937.5 | 956.3 | -17.5 | -1.8% | 280,800 |
| 2004/03/02 | 973.8 | 973.8 | 973.8 | 973.8 | +125 | +14.7% | 85,600 |
| 2004/03/01 | 858.8 | 862.5 | 843.8 | 848.8 | -11.2 | -1.3% | 40,000 |
| 2004/02/27 | 887.5 | 887.5 | 852.5 | 860 | -40 | -4.4% | 56,800 |
| 2004/02/26 | 931.3 | 931.3 | 900 | 900 | -23.8 | -2.6% | 52,800 |
| 2004/02/25 | 887.5 | 923.8 | 875 | 923.8 | +23.8 | +2.6% | 68,000 |
| 2004/02/24 | 903.8 | 912.5 | 881.3 | 900 | ±0 | ±0% | 72,800 |
| 2004/02/23 | 872.5 | 900 | 845 | 900 | +37.5 | +4.3% | 78,400 |
| 2004/02/20 | 768.8 | 885 | 766.3 | 862.5 | +81.2 | +10.4% | 87,200 |
| 2004/02/19 | 785 | 785 | 762.5 | 781.3 | -10 | -1.3% | 60,000 |
| 2004/02/18 | 838.8 | 838.8 | 787.5 | 791.3 | -43.7 | -5.2% | 127,200 |
| 2004/02/17 | 850 | 857.5 | 816.3 | 835 | -5 | -0.6% | 93,600 |
| 2004/02/16 | 833.8 | 870 | 833.8 | 840 | -18.8 | -2.2% | 153,600 |
| 2004/02/13 | 858.8 | 886.3 | 858.8 | 858.8 | -125 | -12.7% | 427,200 |
| 2004/02/12 | 983.8 | 983.8 | 983.8 | 983.8 | -125 | -11.3% | 25,600 |
| 2004/02/10 | 1,105 | 1,125 | 1,090 | 1,108.8 | -33.7 | -2.9% | 49,600 |
| 2004/02/09 | 1,133.8 | 1,146.3 | 1,100 | 1,142.5 | +13.7 | +1.2% | 47,200 |
| 2004/02/06 | 1,150 | 1,150 | 1,125 | 1,128.8 | -21.2 | -1.8% | 72,800 |
| 2004/02/05 | 1,162.5 | 1,187.5 | 1,131.3 | 1,150 | -62.5 | -5.2% | 144,800 |
| 2004/02/04 | 1,135 | 1,225 | 1,131.3 | 1,212.5 | +90 | +8% | 336,000 |
| 2004/02/03 | 1,125 | 1,135 | 1,070 | 1,122.5 | +10 | +0.9% | 72,000 |
| 2004/02/02 | 1,063.8 | 1,118.8 | 1,050 | 1,112.5 | +61.2 | +5.8% | 123,200 |
| 2004/01/30 | 1,052.5 | 1,072.5 | 1,031.3 | 1,051.3 | +25 | +2.4% | 32,000 |
| 2004/01/29 | 1,030 | 1,037.5 | 1,012.5 | 1,026.3 | -22.5 | -2.1% | 34,400 |
| 2004/01/28 | 1,056.3 | 1,075 | 1,037.5 | 1,048.8 | -12.5 | -1.2% | 45,600 |
| 2004/01/27 | 1,028.8 | 1,087.5 | 1,028.8 | 1,061.3 | +37.5 | +3.7% | 60,000 |
| 2004/01/26 | 981.3 | 1,023.8 | 975 | 1,023.8 | -5 | -0.5% | 75,200 |
| 2004/01/23 | 1,050 | 1,050 | 1,018.8 | 1,028.8 | -33.7 | -3.2% | 48,000 |
| 2004/01/22 | 1,090 | 1,093.8 | 1,050 | 1,062.5 | -30 | -2.7% | 45,600 |
| 2004/01/21 | 1,081.3 | 1,110 | 1,062.5 | 1,092.5 | +11.2 | +1% | 58,400 |
| 2004/01/20 | 1,107.5 | 1,107.5 | 1,037.5 | 1,081.3 | -25 | -2.3% | 135,200 |
5201～
5250
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% | 12.56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 | 4.93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
