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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,685 | 1,765 | 1,685 | 1,720 | +60 | +3.6% | 115,600 |
| 2005/07/08 | 1,620 | 1,675 | 1,620 | 1,660 | +40 | +2.5% | 69,600 |
| 2005/07/07 | 1,620 | 1,655 | 1,615 | 1,620 | -25 | -1.5% | 25,600 |
| 2005/07/06 | 1,645 | 1,655 | 1,640 | 1,645 | ±0 | ±0% | 22,000 |
| 2005/07/05 | 1,660 | 1,670 | 1,635 | 1,645 | -5 | -0.3% | 57,200 |
| 2005/07/04 | 1,655 | 1,685 | 1,640 | 1,650 | +10 | +0.6% | 51,200 |
| 2005/07/01 | 1,650 | 1,675 | 1,630 | 1,640 | -5 | -0.3% | 23,200 |
| 2005/06/30 | 1,650 | 1,700 | 1,640 | 1,645 | -5 | -0.3% | 72,800 |
| 2005/06/29 | 1,675 | 1,680 | 1,645 | 1,650 | -20 | -1.2% | 39,000 |
| 2005/06/28 | 1,645 | 1,675 | 1,625 | 1,670 | +40 | +2.5% | 46,000 |
| 2005/06/27 | 1,660 | 1,670 | 1,630 | 1,630 | +5 | +0.3% | 33,200 |
| 2005/06/24 | 1,635 | 1,690 | 1,615 | 1,625 | -55 | -3.3% | 55,200 |
| 2005/06/23 | 1,670 | 1,725 | 1,630 | 1,680 | -10 | -0.6% | 86,400 |
| 2005/06/22 | 1,575 | 1,700 | 1,575 | 1,690 | +125 | +8% | 90,000 |
| 2005/06/21 | 1,610 | 1,610 | 1,560 | 1,565 | -70 | -4.3% | 75,200 |
| 2005/06/20 | 1,675 | 1,685 | 1,635 | 1,635 | -35 | -2.1% | 57,000 |
| 2005/06/17 | 1,740 | 1,745 | 1,655 | 1,670 | -10 | -0.6% | 214,600 |
| 2005/06/16 | 1,595 | 1,750 | 1,550 | 1,680 | +85 | +5.3% | 430,800 |
| 2005/06/15 | 1,505 | 1,655 | 1,505 | 1,595 | +105 | +7% | 411,800 |
| 2005/06/14 | 1,455 | 1,530 | 1,445 | 1,490 | +45 | +3.1% | 50,800 |
| 2005/06/13 | 1,450 | 1,460 | 1,435 | 1,445 | -10 | -0.7% | 31,600 |
| 2005/06/10 | 1,495 | 1,495 | 1,440 | 1,455 | ±0 | ±0% | 28,800 |
| 2005/06/09 | 1,515 | 1,575 | 1,435 | 1,455 | -30 | -2% | 67,000 |
| 2005/06/08 | 1,515 | 1,530 | 1,470 | 1,485 | -55 | -3.6% | 102,800 |
| 2005/06/07 | 1,590 | 1,665 | 1,510 | 1,540 | -25 | -1.6% | 214,800 |
| 2005/06/06 | 1,635 | 1,670 | 1,540 | 1,565 | +95 | +6.5% | 721,600 |
| 2005/06/03 | 1,300 | 1,470 | 1,300 | 1,470 | +200 | +15.7% | 224,000 |
| 2005/06/02 | 1,260 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 25,800 |
| 2005/06/01 | 1,270 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 23,200 |
| 2005/05/31 | 1,230 | 1,295 | 1,230 | 1,270 | +20 | +1.6% | 37,800 |
| 2005/05/30 | 1,290 | 1,315 | 1,240 | 1,250 | -35 | -2.7% | 28,400 |
| 2005/05/27 | 1,325 | 1,325 | 1,275 | 1,285 | +20 | +1.6% | 86,200 |
| 2005/05/26 | 1,260 | 1,365 | 1,240 | 1,265 | +65 | +5.4% | 138,000 |
| 2005/05/25 | 1,200 | 1,220 | 1,167.5 | 1,200 | +2.5 | +0.2% | 178,400 |
| 2005/05/24 | 1,207.5 | 1,232.5 | 1,195 | 1,197.5 | -22.5 | -1.8% | 70,400 |
| 2005/05/23 | 1,287.5 | 1,297.5 | 1,212.5 | 1,220 | -42.5 | -3.4% | 96,000 |
| 2005/05/20 | 1,320 | 1,365 | 1,255 | 1,262.5 | -47.5 | -3.6% | 225,600 |
| 2005/05/19 | 1,222.5 | 1,310 | 1,222.5 | 1,310 | +125 | +10.5% | 130,000 |
| 2005/05/18 | 1,127.5 | 1,187.5 | 1,105 | 1,185 | +85 | +7.7% | 75,200 |
| 2005/05/17 | 1,190 | 1,245 | 1,075 | 1,100 | -87.5 | -7.4% | 95,200 |
| 2005/05/16 | 1,300 | 1,310 | 1,180 | 1,187.5 | -127.5 | -9.7% | 138,400 |
| 2005/05/13 | 1,332.5 | 1,335 | 1,315 | 1,315 | -15 | -1.1% | 79,600 |
| 2005/05/12 | 1,340 | 1,362.5 | 1,330 | 1,330 | -7.5 | -0.6% | 77,200 |
| 2005/05/11 | 1,342.5 | 1,357.5 | 1,330 | 1,337.5 | -30 | -2.2% | 101,600 |
| 2005/05/10 | 1,425 | 1,425 | 1,337.5 | 1,367.5 | +42.5 | +3.2% | 556,400 |
| 2005/05/09 | 1,347.5 | 1,347.5 | 1,295 | 1,325 | -45 | -3.3% | 159,200 |
| 2005/05/06 | 1,425 | 1,427.5 | 1,355 | 1,370 | -2.5 | -0.2% | 264,400 |
| 2005/05/02 | 1,282.5 | 1,405 | 1,282.5 | 1,372.5 | +80 | +6.2% | 453,600 |
| 2005/04/28 | 1,277.5 | 1,340 | 1,277.5 | 1,292.5 | +10 | +0.8% | 158,800 |
| 2005/04/27 | 1,357.5 | 1,357.5 | 1,255 | 1,282.5 | -95 | -6.9% | 352,800 |
4851～
4900
件表示中 / 5499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 | 46,700円 | -8.5% | -50.0% | 2.14% | 31.43倍 | 1.12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 | 175,500円 | +14.6% | +12.5% | 3.42% | 13.23倍 | 2.76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 |
| 東 名 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36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 |
| セゾンテクノ | 178,500円 | +6.9% | +105.2% | 5.04% | 19.28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 |
| インテリＷ | 106,500円 | +10.2% | +10.5% | 3.29% | 17.54倍 | 3.06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 |
市場注目の銘柄
チャート関連のコラム
