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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,358 | 1,391 | 1,358 | 1,370 | -1 | -0.1% | 718,300 |
| 2015/08/04 | 1,393 | 1,407 | 1,362 | 1,371 | -44 | -3.1% | 1,183,200 |
| 2015/08/03 | 1,461 | 1,468 | 1,412 | 1,415 | -30 | -2.1% | 792,100 |
| 2015/07/31 | 1,501 | 1,512 | 1,435 | 1,445 | -70 | -4.6% | 1,752,700 |
| 2015/07/30 | 1,510 | 1,519 | 1,504 | 1,515 | -4 | -0.3% | 477,800 |
| 2015/07/29 | 1,516 | 1,535 | 1,503 | 1,519 | +14 | +0.9% | 712,800 |
| 2015/07/28 | 1,482 | 1,519 | 1,468 | 1,505 | -3 | -0.2% | 770,100 |
| 2015/07/27 | 1,550 | 1,550 | 1,501 | 1,508 | -36 | -2.3% | 532,700 |
| 2015/07/24 | 1,548 | 1,578 | 1,530 | 1,544 | ±0 | ±0% | 949,900 |
| 2015/07/23 | 1,532 | 1,557 | 1,526 | 1,544 | +18 | +1.2% | 410,300 |
| 2015/07/22 | 1,535 | 1,538 | 1,523 | 1,526 | -9 | -0.6% | 300,200 |
| 2015/07/21 | 1,520 | 1,539 | 1,519 | 1,535 | +24 | +1.6% | 317,600 |
| 2015/07/17 | 1,514 | 1,519 | 1,506 | 1,511 | +6 | +0.4% | 310,300 |
| 2015/07/16 | 1,494 | 1,510 | 1,480 | 1,505 | +21 | +1.4% | 488,300 |
| 2015/07/15 | 1,489 | 1,497 | 1,481 | 1,484 | -5 | -0.3% | 453,000 |
| 2015/07/14 | 1,504 | 1,504 | 1,480 | 1,489 | +45 | +3.1% | 725,300 |
| 2015/07/13 | 1,439 | 1,465 | 1,432 | 1,444 | +25 | +1.8% | 723,900 |
| 2015/07/10 | 1,441 | 1,465 | 1,412 | 1,419 | -27 | -1.9% | 802,200 |
| 2015/07/09 | 1,439 | 1,490 | 1,338 | 1,446 | -70 | -4.6% | 2,470,700 |
| 2015/07/08 | 1,566 | 1,566 | 1,507 | 1,516 | -54 | -3.4% | 1,044,400 |
| 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 |
2451～
2500
件表示中 / 5570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 | 53,300円 | +25.2% | +11.1% | 2.25% | 23.06倍 | 1.23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 |
| 網 屋 | 387,500円 | +20.6% | +42.3% | 0.00% | 60.85倍 | 12.68倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ＩＧポート | 164,800円 | +8.0% | +16.8% | 1.03% | 24.34倍 | 4.22倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＡＣＣＥＳＳ | 82,100円 | +28.7% | - | 0.00% | - | 3.09倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| Ａｒｅｎｔ | 498,500円 | +25.4% | +80.8% | 0.00% | 21.47倍 | 6.79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 |
市場注目の銘柄
チャート関連のコラム
