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 |
|---|---|---|---|---|---|---|---|
| 2005/05/30 | 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 |
| 2005/04/26 | 1,350 | 1,400 | 1,307.5 | 1,377.5 | +22.5 | +1.7% | 447,600 |
| 2005/04/25 | 1,370 | 1,385 | 1,290 | 1,355 | -40 | -2.9% | 592,800 |
| 2005/04/22 | 1,670 | 1,695 | 1,347.5 | 1,395 | -200 | -12.5% | 1,041,600 |
| 2005/04/21 | 1,822.5 | 1,875 | 1,575 | 1,595 | -230 | -12.6% | 1,886,400 |
| 2005/04/20 | 1,825 | 1,825 | 1,825 | 1,825 | +250 | +15.9% | 498,400 |
| 2005/04/19 | 1,575 | 1,575 | 1,575 | 1,575 | +250 | +18.9% | 92,400 |
| 2005/04/18 | 1,325 | 1,325 | 1,325 | 1,325 | +125 | +10.4% | 237,200 |
| 2005/04/15 | 1,150 | 1,200 | 1,130 | 1,200 | +125 | +11.6% | 397,200 |
| 2005/04/14 | 1,092.5 | 1,135 | 1,045 | 1,075 | -67.5 | -5.9% | 398,400 |
| 2005/04/13 | 1,262.5 | 1,297.5 | 1,142.5 | 1,142.5 | -145 | -11.3% | 545,200 |
| 2005/04/12 | 1,287.5 | 1,287.5 | 1,150 | 1,287.5 | +125 | +10.8% | 1,093,600 |
| 2005/04/11 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +125 | +12% | 32,400 |
| 2005/04/08 | 1,000 | 1,047.5 | 997.5 | 1,037.5 | +50 | +5.1% | 188,800 |
| 2005/04/07 | 982.5 | 987.5 | 975 | 987.5 | +17.5 | +1.8% | 23,600 |
| 2005/04/06 | 950 | 987.5 | 937.5 | 970 | +27.5 | +2.9% | 42,800 |
| 2005/04/05 | 940 | 950 | 937.5 | 942.5 | +7.5 | +0.8% | 15,600 |
| 2005/04/04 | 942.5 | 942.5 | 935 | 935 | -5 | -0.5% | 13,600 |
| 2005/04/01 | 947.5 | 947.5 | 935 | 940 | +5 | +0.5% | 8,800 |
| 2005/03/31 | 950 | 950 | 927.5 | 935 | -12.5 | -1.3% | 16,000 |
| 2005/03/30 | 922.5 | 962.5 | 922.5 | 947.5 | +22.5 | +2.4% | 18,400 |
| 2005/03/29 | 925 | 935 | 922.5 | 925 | +2.5 | +0.3% | 15,600 |
| 2005/03/28 | 932.5 | 950 | 922.5 | 922.5 | -27.5 | -2.9% | 23,600 |
| 2005/03/25 | 1,000 | 1,007.5 | 935 | 950 | -42.5 | -4.3% | 38,800 |
| 2005/03/24 | 950 | 997.5 | 950 | 992.5 | +55 | +5.9% | 47,200 |
| 2005/03/23 | 925 | 955 | 917.5 | 937.5 | +32.5 | +3.6% | 36,800 |
| 2005/03/22 | 897.5 | 912.5 | 897.5 | 905 | +7.5 | +0.8% | 20,800 |
| 2005/03/18 | 882.5 | 900 | 875 | 897.5 | +22.5 | +2.6% | 29,600 |
| 2005/03/17 | 865 | 875 | 862.5 | 875 | +17.5 | +2% | 16,800 |
| 2005/03/16 | 850 | 862.5 | 835 | 857.5 | -10 | -1.2% | 10,000 |
| 2005/03/15 | 855 | 867.5 | 855 | 867.5 | +12.5 | +1.5% | 800 |
4901～
4950
件表示中 / 5519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 | 48,400円 | +25.2% | +11.1% | 2.48% | 20.94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 |
| オプティム | 54,800円 | - | - | - | - | 3.58倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| システムリサーチ | 180,600円 | +13.1% | +14.3% | 3.32% | 11.80倍 | 2.53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 | 196,500円 | +25.4% | +21.1% | 0.76% | 14.69倍 | 3.39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 | 181,500円 | -4.0% | +4.6% | 4.96% | 18.38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 |
市場注目の銘柄
チャート関連のコラム
