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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 83 | 84 | 81 | 84 | +2 | +2.4% | 22,500 |
| 2024/08/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 42,400 |
| 2024/08/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 17,000 |
| 2024/08/15 | 82 | 84 | 82 | 82 | -1 | -1.2% | 9,200 |
| 2024/08/14 | 82 | 85 | 81 | 83 | +2 | +2.5% | 102,200 |
| 2024/08/13 | 80 | 81 | 80 | 81 | +1 | +1.3% | 19,500 |
| 2024/08/09 | 80 | 82 | 78 | 80 | +1 | +1.3% | 73,800 |
| 2024/08/08 | 77 | 81 | 77 | 79 | +1 | +1.3% | 49,000 |
| 2024/08/07 | 78 | 82 | 78 | 78 | ±0 | ±0% | 127,700 |
| 2024/08/06 | 77 | 81 | 75 | 78 | +1 | +1.3% | 174,200 |
| 2024/08/05 | 85 | 88 | 72 | 77 | -11 | -12.5% | 332,200 |
| 2024/08/02 | 88 | 89 | 87 | 88 | -2 | -2.2% | 89,700 |
| 2024/08/01 | 90 | 90 | 89 | 90 | ±0 | ±0% | 8,700 |
| 2024/07/31 | 89 | 90 | 89 | 90 | +1 | +1.1% | 16,300 |
| 2024/07/30 | 89 | 90 | 89 | 89 | -1 | -1.1% | 23,100 |
| 2024/07/29 | 89 | 91 | 89 | 90 | +1 | +1.1% | 51,300 |
| 2024/07/26 | 89 | 90 | 89 | 89 | ±0 | ±0% | 26,600 |
| 2024/07/25 | 90 | 91 | 89 | 89 | -2 | -2.2% | 67,600 |
| 2024/07/24 | 91 | 91 | 90 | 91 | +1 | +1.1% | 16,000 |
| 2024/07/23 | 91 | 91 | 90 | 90 | ±0 | ±0% | 2,900 |
| 2024/07/22 | 90 | 91 | 90 | 90 | -1 | -1.1% | 28,600 |
| 2024/07/19 | 91 | 91 | 91 | 91 | ±0 | ±0% | 12,500 |
| 2024/07/18 | 91 | 92 | 91 | 91 | -1 | -1.1% | 32,400 |
| 2024/07/17 | 91 | 92 | 91 | 92 | +1 | +1.1% | 17,500 |
| 2024/07/16 | 91 | 92 | 91 | 91 | -1 | -1.1% | 8,700 |
| 2024/07/12 | 91 | 92 | 91 | 92 | +1 | +1.1% | 25,200 |
| 2024/07/11 | 91 | 92 | 91 | 91 | ±0 | ±0% | 10,600 |
| 2024/07/10 | 93 | 93 | 91 | 91 | -1 | -1.1% | 6,900 |
| 2024/07/09 | 92 | 93 | 92 | 92 | +1 | +1.1% | 10,300 |
| 2024/07/08 | 91 | 93 | 91 | 91 | -2 | -2.2% | 35,100 |
| 2024/07/05 | 92 | 93 | 90 | 93 | +1 | +1.1% | 71,000 |
| 2024/07/04 | 91 | 92 | 91 | 92 | +1 | +1.1% | 7,700 |
| 2024/07/03 | 93 | 93 | 90 | 91 | -1 | -1.1% | 42,200 |
| 2024/07/02 | 93 | 93 | 92 | 92 | ±0 | ±0% | 28,200 |
| 2024/07/01 | 93 | 94 | 92 | 92 | -1 | -1.1% | 18,800 |
| 2024/06/28 | 93 | 94 | 93 | 93 | -1 | -1.1% | 18,400 |
| 2024/06/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 16,300 |
| 2024/06/26 | 93 | 94 | 93 | 93 | ±0 | ±0% | 20,900 |
| 2024/06/25 | 92 | 94 | 92 | 93 | ±0 | ±0% | 71,500 |
| 2024/06/24 | 94 | 94 | 91 | 93 | ±0 | ±0% | 80,200 |
| 2024/06/21 | 91 | 94 | 91 | 93 | +2 | +2.2% | 24,200 |
| 2024/06/20 | 92 | 93 | 91 | 91 | ±0 | ±0% | 5,000 |
| 2024/06/19 | 92 | 93 | 91 | 91 | -2 | -2.2% | 12,700 |
| 2024/06/18 | 90 | 93 | 90 | 93 | +3 | +3.3% | 36,600 |
| 2024/06/17 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2024/06/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 39,800 |
| 2024/06/13 | 91 | 92 | 90 | 90 | -2 | -2.2% | 29,700 |
| 2024/06/12 | 92 | 92 | 91 | 92 | +1 | +1.1% | 7,700 |
| 2024/06/11 | 91 | 93 | 91 | 91 | ±0 | ±0% | 56,500 |
| 2024/06/10 | 91 | 92 | 91 | 91 | ±0 | ±0% | 10,000 |
201～
250
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 | 10,100円 | -9.4% | - | 0.00% | - | 3.23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 | 45,900円 | +9.1% | +159.0% | 2.83% | 18.57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 | 61,400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 | 54,400円 | +1.0% | - | 0.00% | 41.52倍 | 6.18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
