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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,578 | 1,581 | 1,555 | 1,570 | +9 | +0.6% | 874,400 |
| 2015/04/22 | 1,555 | 1,593 | 1,551 | 1,561 | +5 | +0.3% | 966,000 |
| 2015/04/21 | 1,565 | 1,585 | 1,550 | 1,556 | -10 | -0.6% | 849,800 |
| 2015/04/20 | 1,560 | 1,584 | 1,550 | 1,566 | -21 | -1.3% | 913,400 |
| 2015/04/17 | 1,600 | 1,613 | 1,576 | 1,587 | -22 | -1.4% | 1,037,000 |
| 2015/04/16 | 1,625 | 1,628 | 1,605 | 1,609 | -21 | -1.3% | 895,400 |
| 2015/04/15 | 1,635 | 1,645 | 1,624 | 1,630 | -7 | -0.4% | 513,200 |
| 2015/04/14 | 1,655 | 1,661 | 1,627 | 1,637 | -22 | -1.3% | 808,700 |
| 2015/04/13 | 1,636 | 1,666 | 1,621 | 1,659 | +17 | +1% | 1,192,900 |
| 2015/04/10 | 1,670 | 1,680 | 1,640 | 1,642 | -30 | -1.8% | 1,043,200 |
| 2015/04/09 | 1,661 | 1,688 | 1,648 | 1,672 | +4 | +0.2% | 1,043,400 |
| 2015/04/08 | 1,658 | 1,686 | 1,650 | 1,668 | +23 | +1.4% | 1,131,300 |
| 2015/04/07 | 1,640 | 1,657 | 1,625 | 1,645 | +3 | +0.2% | 834,700 |
| 2015/04/06 | 1,593 | 1,648 | 1,593 | 1,642 | +39 | +2.4% | 1,593,800 |
| 2015/04/03 | 1,601 | 1,629 | 1,588 | 1,603 | -23 | -1.4% | 1,187,500 |
| 2015/04/02 | 1,617 | 1,637 | 1,601 | 1,626 | +12 | +0.7% | 1,476,600 |
| 2015/04/01 | 1,657 | 1,667 | 1,594 | 1,614 | -65 | -3.9% | 2,364,100 |
| 2015/03/31 | 1,670 | 1,706 | 1,652 | 1,679 | +15 | +0.9% | 1,976,600 |
| 2015/03/30 | 1,721 | 1,729 | 1,653 | 1,664 | -56 | -3.3% | 2,584,200 |
| 2015/03/27 | 1,673 | 1,724 | 1,663 | 1,720 | +25 | +1.5% | 4,027,300 |
| 2015/03/26 | 1,627 | 1,710 | 1,603 | 1,695 | +68 | +4.2% | 6,086,500 |
| 2015/03/25 | 1,663 | 1,720 | 1,619 | 1,627 | +37 | +2.3% | 6,351,900 |
| 2015/03/24 | 1,600 | 1,619 | 1,580 | 1,590 | -4 | -0.3% | 1,485,500 |
| 2015/03/23 | 1,589 | 1,608 | 1,577 | 1,594 | +15 | +0.9% | 1,422,500 |
| 2015/03/20 | 1,580 | 1,590 | 1,557 | 1,579 | -25 | -1.6% | 2,081,400 |
| 2015/03/19 | 1,558 | 1,617 | 1,538 | 1,604 | +73 | +4.8% | 5,095,000 |
| 2015/03/18 | 1,599 | 1,605 | 1,527 | 1,531 | -61 | -3.8% | 2,861,800 |
| 2015/03/17 | 1,568 | 1,608 | 1,555 | 1,592 | +19 | +1.2% | 3,269,800 |
| 2015/03/16 | 1,652 | 1,654 | 1,558 | 1,573 | -113 | -6.7% | 5,853,200 |
| 2015/03/13 | 1,726 | 1,737 | 1,678 | 1,686 | -22 | -1.3% | 2,622,600 |
| 2015/03/12 | 1,750 | 1,754 | 1,698 | 1,708 | -23 | -1.3% | 2,255,500 |
| 2015/03/11 | 1,729 | 1,774 | 1,723 | 1,731 | -29 | -1.6% | 2,686,700 |
| 2015/03/10 | 1,796 | 1,814 | 1,748 | 1,760 | -39 | -2.2% | 5,385,500 |
| 2015/03/09 | 1,685 | 1,802 | 1,678 | 1,799 | +129 | +7.7% | 8,999,800 |
| 2015/03/06 | 1,681 | 1,693 | 1,656 | 1,670 | -23 | -1.4% | 2,346,000 |
| 2015/03/05 | 1,692 | 1,735 | 1,672 | 1,693 | -8 | -0.5% | 3,518,300 |
| 2015/03/04 | 1,657 | 1,716 | 1,637 | 1,701 | +49 | +3% | 5,196,600 |
| 2015/03/03 | 1,667 | 1,679 | 1,632 | 1,652 | +24 | +1.5% | 3,774,700 |
| 2015/03/02 | 1,682 | 1,707 | 1,628 | 1,628 | -116 | -6.7% | 5,405,500 |
| 2015/02/27 | 1,740 | 1,758 | 1,718 | 1,744 | -3 | -0.2% | 2,528,700 |
| 2015/02/26 | 1,683 | 1,750 | 1,631 | 1,747 | +58 | +3.4% | 7,625,900 |
| 2015/02/25 | 1,731 | 1,748 | 1,666 | 1,689 | -32 | -1.9% | 5,099,300 |
| 2015/02/24 | 1,835 | 1,835 | 1,717 | 1,721 | -105 | -5.8% | 6,999,400 |
| 2015/02/23 | 1,780 | 1,886 | 1,537 | 1,826 | +49 | +2.8% | 15,483,500 |
| 2015/02/20 | 1,804 | 1,805 | 1,773 | 1,777 | -12 | -0.7% | 1,898,400 |
| 2015/02/19 | 1,795 | 1,811 | 1,774 | 1,789 | -3 | -0.2% | 2,365,500 |
| 2015/02/18 | 1,768 | 1,831 | 1,759 | 1,792 | +42 | +2.4% | 7,391,900 |
| 2015/02/17 | 1,749 | 1,767 | 1,738 | 1,750 | +14 | +0.8% | 2,082,000 |
| 2015/02/16 | 1,720 | 1,748 | 1,720 | 1,736 | +20 | +1.2% | 1,806,700 |
| 2015/02/13 | 1,713 | 1,739 | 1,708 | 1,716 | -7 | -0.4% | 1,886,900 |
2451～
2500
件表示中 / 5501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 | 46,100円 | -8.5% | -50.0% | 2.17% | 31.02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 | 178,800円 | +6.9% | +105.2% | 5.03% | 19.31倍 | 2.07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 |
| 東 名 | 192,300円 | +25.4% | +21.1% | 0.78% | 14.37倍 | 3.32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 |
| エクサウィザー | 33,200円 | +20.0% | - | 0.00% | 274.38倍 | 6.07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 |
| ｉｐｓ | 219,600円 | +16.9% | -11.9% | 1.82% | 11.14倍 | 1.95倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
