アイフリークモバイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 90 | 93 | 90 | 90 | -3 | -3.2% | 106,400 |
| 2025/04/02 | 96 | 102 | 89 | 93 | -2 | -2.1% | 494,900 |
| 2025/04/01 | 95 | 101 | 94 | 95 | +1 | +1.1% | 146,500 |
| 2025/03/31 | 95 | 95 | 92 | 94 | ±0 | ±0% | 67,500 |
| 2025/03/28 | 92 | 96 | 92 | 94 | +1 | +1.1% | 67,800 |
| 2025/03/27 | 95 | 97 | 90 | 93 | -3 | -3.1% | 192,000 |
| 2025/03/26 | 97 | 99 | 94 | 96 | -1 | -1% | 207,500 |
| 2025/03/25 | 97 | 98 | 94 | 97 | ±0 | ±0% | 196,300 |
| 2025/03/24 | 96 | 97 | 94 | 97 | +1 | +1% | 144,700 |
| 2025/03/21 | 93 | 96 | 93 | 96 | +3 | +3.2% | 140,900 |
| 2025/03/19 | 91 | 96 | 91 | 93 | +3 | +3.3% | 234,800 |
| 2025/03/18 | 90 | 94 | 88 | 90 | +1 | +1.1% | 422,100 |
| 2025/03/17 | 89 | 95 | 85 | 89 | ±0 | ±0% | 535,900 |
| 2025/03/14 | 88 | 89 | 86 | 89 | +1 | +1.1% | 136,400 |
| 2025/03/13 | 87 | 95 | 84 | 88 | +2 | +2.3% | 344,200 |
| 2025/03/12 | 86 | 93 | 82 | 86 | ±0 | ±0% | 293,500 |
| 2025/03/11 | 86 | 88 | 85 | 86 | ±0 | ±0% | 19,000 |
| 2025/03/10 | 87 | 88 | 85 | 86 | +1 | +1.2% | 24,600 |
| 2025/03/07 | 85 | 86 | 85 | 85 | -2 | -2.3% | 36,400 |
| 2025/03/06 | 87 | 88 | 85 | 87 | ±0 | ±0% | 34,800 |
| 2025/03/05 | 85 | 87 | 85 | 87 | +1 | +1.2% | 26,500 |
| 2025/03/04 | 86 | 86 | 84 | 86 | ±0 | ±0% | 64,300 |
| 2025/03/03 | 82 | 88 | 82 | 86 | +7 | +8.9% | 366,600 |
| 2025/02/28 | 81 | 81 | 79 | 79 | -3 | -3.7% | 46,200 |
| 2025/02/27 | 82 | 83 | 82 | 82 | +1 | +1.2% | 4,600 |
| 2025/02/26 | 83 | 83 | 80 | 81 | -2 | -2.4% | 52,000 |
| 2025/02/25 | 83 | 84 | 83 | 83 | ±0 | ±0% | 28,200 |
| 2025/02/21 | 84 | 84 | 82 | 83 | ±0 | ±0% | 8,000 |
| 2025/02/20 | 84 | 85 | 83 | 83 | ±0 | ±0% | 73,200 |
| 2025/02/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 7,100 |
| 2025/02/18 | 83 | 83 | 82 | 83 | +1 | +1.2% | 3,300 |
| 2025/02/17 | 84 | 84 | 82 | 82 | -1 | -1.2% | 12,900 |
| 2025/02/14 | 83 | 85 | 81 | 83 | ±0 | ±0% | 48,200 |
| 2025/02/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 12,800 |
| 2025/02/12 | 83 | 85 | 82 | 83 | +1 | +1.2% | 49,900 |
| 2025/02/10 | 82 | 82 | 81 | 82 | +1 | +1.2% | 17,800 |
| 2025/02/07 | 81 | 81 | 80 | 81 | -1 | -1.2% | 100,400 |
| 2025/02/06 | 82 | 83 | 81 | 82 | ±0 | ±0% | 6,000 |
| 2025/02/05 | 83 | 83 | 81 | 82 | -1 | -1.2% | 46,700 |
| 2025/02/04 | 83 | 83 | 82 | 83 | +1 | +1.2% | 11,600 |
| 2025/02/03 | 84 | 84 | 81 | 82 | -2 | -2.4% | 21,800 |
| 2025/01/31 | 82 | 84 | 82 | 84 | ±0 | ±0% | 15,900 |
| 2025/01/30 | 83 | 84 | 83 | 84 | ±0 | ±0% | 10,100 |
| 2025/01/29 | 84 | 84 | 83 | 84 | ±0 | ±0% | 14,600 |
| 2025/01/28 | 84 | 85 | 82 | 84 | ±0 | ±0% | 72,900 |
| 2025/01/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 68,000 |
| 2025/01/24 | 81 | 87 | 80 | 84 | +5 | +6.3% | 279,000 |
| 2025/01/23 | 81 | 81 | 79 | 79 | -1 | -1.3% | 15,300 |
| 2025/01/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 21,000 |
| 2025/01/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 2,400 |
51～
100
件表示中 / 4465件
類似銘柄と比較する
現在ご覧いただいている「アイフリーク」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 |
|---|---|---|---|---|---|---|---|---|
| アイフリーク | 10,000円 | -9.4% | - | 0.00% | - | 3.20倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| エコミック | 46,000円 | +9.1% | +159.0% | 2.83% | 18.61倍 | 1.20倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ＣＩＮＣ | 61,600円 | - | - | 0.00% | - | 1.53倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| アズジェント | 55,300円 | +1.0% | - | 0.00% | 42.21倍 | 6.28倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム
