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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,569 | 1,580 | 1,562 | 1,570 | +12 | +0.8% | 491,300 |
| 2015/07/06 | 1,558 | 1,579 | 1,548 | 1,558 | -20 | -1.3% | 634,000 |
| 2015/07/03 | 1,587 | 1,604 | 1,565 | 1,578 | -13 | -0.8% | 623,200 |
| 2015/07/02 | 1,580 | 1,604 | 1,570 | 1,591 | +26 | +1.7% | 924,500 |
| 2015/07/01 | 1,540 | 1,570 | 1,538 | 1,565 | +27 | +1.8% | 597,600 |
| 2015/06/30 | 1,538 | 1,547 | 1,517 | 1,538 | ±0 | ±0% | 733,800 |
| 2015/06/29 | 1,545 | 1,558 | 1,530 | 1,538 | -49 | -3.1% | 1,097,000 |
| 2015/06/26 | 1,583 | 1,600 | 1,576 | 1,587 | -8 | -0.5% | 505,300 |
| 2015/06/25 | 1,610 | 1,621 | 1,595 | 1,595 | -19 | -1.2% | 605,400 |
| 2015/06/24 | 1,625 | 1,627 | 1,594 | 1,614 | -5 | -0.3% | 787,500 |
| 2015/06/23 | 1,626 | 1,635 | 1,604 | 1,619 | +11 | +0.7% | 803,700 |
| 2015/06/22 | 1,575 | 1,628 | 1,571 | 1,608 | +48 | +3.1% | 1,477,000 |
| 2015/06/19 | 1,565 | 1,581 | 1,556 | 1,560 | -20 | -1.3% | 907,700 |
| 2015/06/18 | 1,596 | 1,606 | 1,576 | 1,580 | -23 | -1.4% | 688,500 |
| 2015/06/17 | 1,577 | 1,615 | 1,551 | 1,603 | +53 | +3.4% | 1,892,300 |
| 2015/06/16 | 1,592 | 1,595 | 1,541 | 1,550 | -48 | -3% | 1,286,700 |
| 2015/06/15 | 1,601 | 1,627 | 1,586 | 1,598 | -15 | -0.9% | 693,000 |
| 2015/06/12 | 1,585 | 1,618 | 1,578 | 1,613 | +36 | +2.3% | 1,043,300 |
| 2015/06/11 | 1,590 | 1,596 | 1,532 | 1,577 | -17 | -1.1% | 2,305,400 |
| 2015/06/10 | 1,615 | 1,616 | 1,592 | 1,594 | -14 | -0.9% | 770,800 |
| 2015/06/09 | 1,636 | 1,654 | 1,604 | 1,608 | -57 | -3.4% | 1,119,100 |
| 2015/06/08 | 1,631 | 1,678 | 1,624 | 1,665 | +45 | +2.8% | 1,475,500 |
| 2015/06/05 | 1,633 | 1,646 | 1,618 | 1,620 | -7 | -0.4% | 621,800 |
| 2015/06/04 | 1,614 | 1,647 | 1,613 | 1,627 | +10 | +0.6% | 862,000 |
| 2015/06/03 | 1,630 | 1,635 | 1,617 | 1,617 | -18 | -1.1% | 662,600 |
| 2015/06/02 | 1,665 | 1,690 | 1,635 | 1,635 | -30 | -1.8% | 1,093,500 |
| 2015/06/01 | 1,615 | 1,670 | 1,608 | 1,665 | +67 | +4.2% | 2,206,700 |
| 2015/05/29 | 1,600 | 1,610 | 1,596 | 1,598 | -4 | -0.2% | 458,200 |
| 2015/05/28 | 1,616 | 1,616 | 1,597 | 1,602 | -8 | -0.5% | 519,900 |
| 2015/05/27 | 1,599 | 1,618 | 1,590 | 1,610 | +27 | +1.7% | 762,900 |
| 2015/05/26 | 1,599 | 1,603 | 1,571 | 1,583 | -20 | -1.2% | 947,700 |
| 2015/05/25 | 1,608 | 1,618 | 1,600 | 1,603 | -8 | -0.5% | 465,500 |
| 2015/05/22 | 1,619 | 1,624 | 1,600 | 1,611 | ±0 | ±0% | 704,400 |
| 2015/05/21 | 1,638 | 1,651 | 1,608 | 1,611 | -25 | -1.5% | 1,247,000 |
| 2015/05/20 | 1,625 | 1,645 | 1,616 | 1,636 | +8 | +0.5% | 789,100 |
| 2015/05/19 | 1,650 | 1,652 | 1,620 | 1,628 | -7 | -0.4% | 770,000 |
| 2015/05/18 | 1,601 | 1,640 | 1,601 | 1,635 | +19 | +1.2% | 801,400 |
| 2015/05/15 | 1,632 | 1,638 | 1,612 | 1,616 | -7 | -0.4% | 629,200 |
| 2015/05/14 | 1,611 | 1,644 | 1,611 | 1,623 | +6 | +0.4% | 1,320,200 |
| 2015/05/13 | 1,700 | 1,735 | 1,617 | 1,617 | -122 | -7% | 3,544,000 |
| 2015/05/12 | 1,722 | 1,753 | 1,717 | 1,739 | +5 | +0.3% | 1,092,300 |
| 2015/05/11 | 1,747 | 1,750 | 1,716 | 1,734 | -25 | -1.4% | 1,066,200 |
| 2015/05/08 | 1,684 | 1,767 | 1,682 | 1,759 | +60 | +3.5% | 3,152,600 |
| 2015/05/07 | 1,674 | 1,710 | 1,643 | 1,699 | +25 | +1.5% | 1,806,200 |
| 2015/05/01 | 1,685 | 1,757 | 1,639 | 1,674 | +69 | +4.3% | 4,698,400 |
| 2015/04/30 | 1,590 | 1,630 | 1,585 | 1,605 | +26 | +1.6% | 1,789,900 |
| 2015/04/28 | 1,569 | 1,590 | 1,534 | 1,579 | +3 | +0.2% | 1,877,400 |
| 2015/04/27 | 1,637 | 1,637 | 1,564 | 1,576 | -21 | -1.3% | 1,140,700 |
| 2015/04/24 | 1,563 | 1,605 | 1,563 | 1,597 | +27 | +1.7% | 833,500 |
| 2015/04/23 | 1,578 | 1,581 | 1,555 | 1,570 | +9 | +0.6% | 874,400 |
2401～
2450
件表示中 / 5500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 | 46,000円 | -8.5% | -50.0% | 2.17% | 30.96倍 | 1.10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 |
| セゾンテクノ | 178,100円 | +6.9% | +105.2% | 5.05% | 19.23倍 | 2.06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 |
| インテリＷ | 108,700円 | +10.2% | +10.5% | 3.22% | 17.90倍 | 3.12倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| エクサウィザー | 32,800円 | +20.0% | - | 0.00% | 271.07倍 | 5.99倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ソースネクスト | 20,100円 | +5.9% | - | 0.00% | - | 3.86倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
