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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 90 | 92 | 90 | 91 | +1 | +1.1% | 31,000 |
| 2024/06/06 | 91 | 91 | 90 | 90 | ±0 | ±0% | 15,000 |
| 2024/06/05 | 91 | 91 | 90 | 90 | -1 | -1.1% | 20,100 |
| 2024/06/04 | 92 | 92 | 90 | 91 | -1 | -1.1% | 37,600 |
| 2024/06/03 | 90 | 92 | 89 | 92 | +2 | +2.2% | 39,200 |
| 2024/05/31 | 90 | 91 | 89 | 90 | +1 | +1.1% | 50,200 |
| 2024/05/30 | 91 | 91 | 89 | 89 | -2 | -2.2% | 62,000 |
| 2024/05/29 | 93 | 95 | 90 | 91 | -2 | -2.2% | 226,700 |
| 2024/05/28 | 95 | 102 | 90 | 93 | +3 | +3.3% | 687,000 |
| 2024/05/27 | 91 | 91 | 90 | 90 | ±0 | ±0% | 26,400 |
| 2024/05/24 | 90 | 91 | 90 | 90 | ±0 | ±0% | 21,200 |
| 2024/05/23 | 91 | 94 | 90 | 90 | -2 | -2.2% | 29,300 |
| 2024/05/22 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,100 |
| 2024/05/21 | 90 | 93 | 90 | 92 | +1 | +1.1% | 14,600 |
| 2024/05/20 | 91 | 92 | 90 | 91 | +1 | +1.1% | 17,300 |
| 2024/05/17 | 90 | 91 | 89 | 90 | +1 | +1.1% | 18,900 |
| 2024/05/16 | 92 | 92 | 89 | 89 | -3 | -3.3% | 110,400 |
| 2024/05/15 | 97 | 100 | 92 | 92 | -3 | -3.2% | 271,700 |
251～
300
件表示中 / 4497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 | 12,700円 | -9.4% | - | 0.00% | - | 4.06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 |
| ＡＳＪ | 34,200円 | +2.2% | -32.5% | 0.58% | 38.86倍 | 0.94倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| フォーバルＲＳ | 11,200円 | - | - | 2.50% | 24.67倍 | 4.25倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| 中央経済 | 61,500円 | -1.3% | +0.8% | 1.63% | 32.63倍 | 0.56倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| ファインズ | 57,000円 | -2.9% | -3.2% | 0.00% | 11.79倍 | 1.22倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
市場注目の銘柄
チャート関連のコラム
