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 |
|---|---|---|---|---|---|---|---|
| 2005/11/15 | 1,625 | 1,640 | 1,615 | 1,640 | +20 | +1.2% | 93,600 |
| 2005/11/14 | 1,635 | 1,645 | 1,615 | 1,620 | -40 | -2.4% | 41,200 |
| 2005/11/11 | 1,675 | 1,690 | 1,645 | 1,660 | -30 | -1.8% | 48,800 |
| 2005/11/10 | 1,700 | 1,710 | 1,670 | 1,690 | -35 | -2% | 38,800 |
| 2005/11/09 | 1,735 | 1,735 | 1,700 | 1,725 | -10 | -0.6% | 34,400 |
| 2005/11/08 | 1,735 | 1,735 | 1,710 | 1,735 | +5 | +0.3% | 44,600 |
| 2005/11/07 | 1,755 | 1,765 | 1,715 | 1,730 | -15 | -0.9% | 56,600 |
| 2005/11/04 | 1,705 | 1,745 | 1,695 | 1,745 | +65 | +3.9% | 83,000 |
| 2005/11/02 | 1,690 | 1,720 | 1,675 | 1,680 | +10 | +0.6% | 108,400 |
| 2005/11/01 | 1,675 | 1,680 | 1,660 | 1,670 | +20 | +1.2% | 45,400 |
| 2005/10/31 | 1,640 | 1,675 | 1,630 | 1,650 | +25 | +1.5% | 76,000 |
| 2005/10/28 | 1,640 | 1,640 | 1,605 | 1,625 | -15 | -0.9% | 28,400 |
| 2005/10/27 | 1,655 | 1,655 | 1,630 | 1,640 | -5 | -0.3% | 26,200 |
| 2005/10/26 | 1,630 | 1,665 | 1,620 | 1,645 | +35 | +2.2% | 94,000 |
| 2005/10/25 | 1,610 | 1,625 | 1,590 | 1,610 | +25 | +1.6% | 48,600 |
| 2005/10/24 | 1,585 | 1,600 | 1,575 | 1,585 | -15 | -0.9% | 23,400 |
| 2005/10/21 | 1,585 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 21,200 |
| 2005/10/20 | 1,590 | 1,630 | 1,590 | 1,590 | ±0 | ±0% | 42,600 |
| 2005/10/19 | 1,620 | 1,620 | 1,575 | 1,590 | -20 | -1.2% | 32,200 |
| 2005/10/18 | 1,650 | 1,650 | 1,600 | 1,610 | -5 | -0.3% | 28,600 |
| 2005/10/17 | 1,595 | 1,625 | 1,590 | 1,615 | +20 | +1.3% | 65,000 |
| 2005/10/14 | 1,580 | 1,615 | 1,580 | 1,595 | +15 | +0.9% | 68,800 |
| 2005/10/13 | 1,585 | 1,590 | 1,575 | 1,580 | -5 | -0.3% | 40,400 |
| 2005/10/12 | 1,590 | 1,600 | 1,575 | 1,585 | -20 | -1.2% | 55,800 |
| 2005/10/11 | 1,585 | 1,605 | 1,585 | 1,605 | +30 | +1.9% | 39,400 |
| 2005/10/07 | 1,575 | 1,590 | 1,560 | 1,575 | +20 | +1.3% | 28,800 |
| 2005/10/06 | 1,560 | 1,565 | 1,550 | 1,555 | -25 | -1.6% | 25,400 |
| 2005/10/05 | 1,600 | 1,610 | 1,575 | 1,580 | -25 | -1.6% | 19,800 |
| 2005/10/04 | 1,610 | 1,625 | 1,580 | 1,605 | +5 | +0.3% | 69,600 |
| 2005/10/03 | 1,570 | 1,620 | 1,570 | 1,600 | +30 | +1.9% | 36,400 |
| 2005/09/30 | 1,515 | 1,570 | 1,515 | 1,570 | +55 | +3.6% | 34,200 |
| 2005/09/29 | 1,525 | 1,540 | 1,515 | 1,515 | -5 | -0.3% | 30,800 |
| 2005/09/28 | 1,515 | 1,560 | 1,515 | 1,520 | +30 | +2% | 59,800 |
| 2005/09/27 | 1,565 | 1,570 | 1,410 | 1,490 | -65 | -4.2% | 106,400 |
| 2005/09/26 | 1,575 | 1,585 | 1,540 | 1,555 | -40 | -2.5% | 55,400 |
| 2005/09/22 | 1,625 | 1,645 | 1,565 | 1,595 | -100 | -5.9% | 84,200 |
| 2005/09/21 | 1,755 | 1,755 | 1,690 | 1,695 | -65 | -3.7% | 69,400 |
| 2005/09/20 | 1,775 | 1,780 | 1,755 | 1,760 | -5 | -0.3% | 24,600 |
| 2005/09/16 | 1,790 | 1,790 | 1,765 | 1,765 | -15 | -0.8% | 22,800 |
| 2005/09/15 | 1,755 | 1,795 | 1,740 | 1,780 | +15 | +0.8% | 42,400 |
| 2005/09/14 | 1,765 | 1,765 | 1,735 | 1,765 | -5 | -0.3% | 21,200 |
| 2005/09/13 | 1,740 | 1,790 | 1,740 | 1,770 | +30 | +1.7% | 27,400 |
| 2005/09/12 | 1,720 | 1,760 | 1,710 | 1,740 | +25 | +1.5% | 23,600 |
| 2005/09/09 | 1,705 | 1,735 | 1,675 | 1,715 | -10 | -0.6% | 25,200 |
| 2005/09/08 | 1,725 | 1,760 | 1,705 | 1,725 | -25 | -1.4% | 35,200 |
| 2005/09/07 | 1,795 | 1,795 | 1,750 | 1,750 | -30 | -1.7% | 18,800 |
| 2005/09/06 | 1,775 | 1,790 | 1,735 | 1,780 | +5 | +0.3% | 53,200 |
| 2005/09/05 | 1,800 | 1,800 | 1,760 | 1,775 | -10 | -0.6% | 37,600 |
| 2005/09/02 | 1,830 | 1,835 | 1,760 | 1,785 | -45 | -2.5% | 84,600 |
| 2005/09/01 | 1,875 | 1,915 | 1,790 | 1,830 | +25 | +1.4% | 351,800 |
4801～
4850
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% | 12.55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 | 4.94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
