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 |
|---|---|---|---|---|---|---|---|
| 2017/06/30 | 1,097 | 1,109 | 1,086 | 1,107 | -14 | -1.2% | 348,900 |
| 2017/06/29 | 1,100 | 1,121 | 1,090 | 1,121 | +36 | +3.3% | 480,800 |
| 2017/06/28 | 1,116 | 1,124 | 1,085 | 1,085 | -30 | -2.7% | 406,000 |
| 2017/06/27 | 1,127 | 1,131 | 1,106 | 1,115 | ±0 | ±0% | 212,300 |
| 2017/06/26 | 1,099 | 1,126 | 1,098 | 1,115 | +18 | +1.6% | 420,900 |
| 2017/06/23 | 1,120 | 1,121 | 1,091 | 1,097 | -20 | -1.8% | 310,200 |
| 2017/06/22 | 1,125 | 1,136 | 1,108 | 1,117 | +18 | +1.6% | 545,200 |
| 2017/06/21 | 1,093 | 1,115 | 1,092 | 1,099 | +4 | +0.4% | 270,600 |
| 2017/06/20 | 1,097 | 1,101 | 1,081 | 1,095 | +10 | +0.9% | 511,000 |
| 2017/06/19 | 1,076 | 1,095 | 1,076 | 1,085 | +9 | +0.8% | 283,200 |
| 2017/06/16 | 1,084 | 1,090 | 1,069 | 1,076 | -5 | -0.5% | 518,200 |
| 2017/06/15 | 1,103 | 1,107 | 1,081 | 1,081 | -22 | -2% | 466,300 |
| 2017/06/14 | 1,121 | 1,144 | 1,103 | 1,103 | -9 | -0.8% | 306,500 |
| 2017/06/13 | 1,112 | 1,133 | 1,108 | 1,112 | -1 | -0.1% | 403,700 |
| 2017/06/12 | 1,122 | 1,136 | 1,099 | 1,113 | -31 | -2.7% | 627,300 |
| 2017/06/09 | 1,155 | 1,169 | 1,138 | 1,144 | -13 | -1.1% | 480,200 |
| 2017/06/08 | 1,173 | 1,182 | 1,157 | 1,157 | -8 | -0.7% | 303,400 |
| 2017/06/07 | 1,151 | 1,167 | 1,140 | 1,165 | -3 | -0.3% | 636,400 |
| 2017/06/06 | 1,191 | 1,195 | 1,160 | 1,168 | -25 | -2.1% | 564,100 |
| 2017/06/05 | 1,178 | 1,199 | 1,176 | 1,193 | +20 | +1.7% | 745,100 |
| 2017/06/02 | 1,173 | 1,198 | 1,167 | 1,173 | ±0 | ±0% | 853,500 |
| 2017/06/01 | 1,240 | 1,244 | 1,157 | 1,173 | -66 | -5.3% | 1,366,000 |
| 2017/05/31 | 1,220 | 1,240 | 1,217 | 1,239 | +24 | +2% | 871,900 |
| 2017/05/30 | 1,229 | 1,249 | 1,209 | 1,215 | -5 | -0.4% | 1,461,200 |
| 2017/05/29 | 1,200 | 1,247 | 1,195 | 1,220 | +48 | +4.1% | 1,828,100 |
| 2017/05/26 | 1,125 | 1,199 | 1,124 | 1,172 | +61 | +5.5% | 1,770,300 |
| 2017/05/25 | 1,115 | 1,133 | 1,108 | 1,111 | +6 | +0.5% | 511,200 |
| 2017/05/24 | 1,085 | 1,122 | 1,085 | 1,105 | +26 | +2.4% | 771,900 |
| 2017/05/23 | 1,082 | 1,093 | 1,075 | 1,079 | -1 | -0.1% | 291,600 |
| 2017/05/22 | 1,075 | 1,086 | 1,070 | 1,080 | +12 | +1.1% | 301,000 |
| 2017/05/19 | 1,080 | 1,094 | 1,061 | 1,068 | -8 | -0.7% | 421,600 |
| 2017/05/18 | 1,050 | 1,085 | 1,048 | 1,076 | -6 | -0.6% | 651,300 |
| 2017/05/17 | 1,060 | 1,097 | 1,055 | 1,082 | +17 | +1.6% | 661,800 |
| 2017/05/16 | 1,064 | 1,081 | 1,063 | 1,065 | +7 | +0.7% | 441,600 |
| 2017/05/15 | 1,065 | 1,085 | 1,047 | 1,058 | -7 | -0.7% | 626,400 |
| 2017/05/12 | 1,037 | 1,072 | 1,035 | 1,065 | +42 | +4.1% | 1,401,700 |
| 2017/05/11 | 953 | 1,039 | 939 | 1,023 | +75 | +7.9% | 2,519,000 |
| 2017/05/10 | 942 | 956 | 939 | 948 | +10 | +1.1% | 380,200 |
| 2017/05/09 | 944 | 948 | 936 | 938 | ±0 | ±0% | 194,300 |
| 2017/05/08 | 931 | 946 | 928 | 938 | +18 | +2% | 374,600 |
| 2017/05/02 | 933 | 934 | 917 | 920 | -8 | -0.9% | 325,600 |
| 2017/05/01 | 938 | 939 | 908 | 928 | +3 | +0.3% | 242,600 |
| 2017/04/28 | 932 | 939 | 925 | 925 | -17 | -1.8% | 355,300 |
| 2017/04/27 | 937 | 945 | 927 | 942 | +9 | +1% | 280,700 |
| 2017/04/26 | 924 | 938 | 915 | 933 | +17 | +1.9% | 566,200 |
| 2017/04/25 | 920 | 925 | 911 | 916 | -1 | -0.1% | 425,600 |
| 2017/04/24 | 901 | 930 | 891 | 917 | +22 | +2.5% | 889,300 |
| 2017/04/21 | 891 | 897 | 881 | 895 | +9 | +1% | 307,100 |
| 2017/04/20 | 895 | 896 | 881 | 886 | -1 | -0.1% | 244,000 |
| 2017/04/19 | 882 | 901 | 879 | 887 | -3 | -0.3% | 323,800 |
1951～
2000
件表示中 / 5536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 |
| ＡｎｙＭｉｎｄ | 53,000円 | +9.0% | -49.3% | 0.38% | 35.38倍 | 1.93倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＣＩＪ | 47,400円 | +4.9% | +3.4% | 2.95% | 21.02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 |
| 東 名 | 209,500円 | +25.4% | +21.1% | 0.72% | 15.66倍 | 3.61倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ブレインＰ | 140,400円 | +11.7% | +32.6% | 0.57% | 24.44倍 | 4.81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 |
市場注目の銘柄
チャート関連のコラム
