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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 93 | 97 | 93 | 94 | +2 | +2.2% | 112,000 |
| 2024/03/25 | 93 | 94 | 92 | 92 | -1 | -1.1% | 23,400 |
| 2024/03/22 | 92 | 93 | 91 | 93 | ±0 | ±0% | 30,600 |
| 2024/03/21 | 92 | 94 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2024/03/19 | 93 | 93 | 92 | 92 | -1 | -1.1% | 22,300 |
| 2024/03/18 | 91 | 95 | 91 | 93 | +1 | +1.1% | 39,600 |
| 2024/03/15 | 92 | 93 | 92 | 92 | ±0 | ±0% | 11,500 |
| 2024/03/14 | 92 | 93 | 92 | 92 | ±0 | ±0% | 27,500 |
| 2024/03/13 | 93 | 94 | 92 | 92 | -1 | -1.1% | 19,700 |
| 2024/03/12 | 92 | 94 | 91 | 93 | +1 | +1.1% | 53,900 |
| 2024/03/11 | 91 | 93 | 91 | 92 | -1 | -1.1% | 62,400 |
| 2024/03/08 | 93 | 94 | 91 | 93 | ±0 | ±0% | 70,100 |
| 2024/03/07 | 95 | 95 | 92 | 93 | -1 | -1.1% | 48,300 |
| 2024/03/06 | 93 | 94 | 91 | 94 | +2 | +2.2% | 42,700 |
| 2024/03/05 | 92 | 93 | 91 | 92 | +1 | +1.1% | 34,900 |
| 2024/03/04 | 93 | 93 | 91 | 91 | -1 | -1.1% | 69,300 |
| 2024/03/01 | 92 | 96 | 92 | 92 | ±0 | ±0% | 101,000 |
| 2024/02/29 | 91 | 94 | 91 | 92 | +1 | +1.1% | 100,000 |
| 2024/02/28 | 91 | 92 | 90 | 91 | ±0 | ±0% | 57,100 |
| 2024/02/27 | 91 | 91 | 90 | 91 | -1 | -1.1% | 93,200 |
| 2024/02/26 | 90 | 93 | 90 | 92 | ±0 | ±0% | 56,500 |
| 2024/02/22 | 93 | 93 | 90 | 92 | +1 | +1.1% | 33,700 |
| 2024/02/21 | 92 | 92 | 90 | 91 | -1 | -1.1% | 28,300 |
| 2024/02/20 | 91 | 92 | 89 | 92 | +1 | +1.1% | 40,000 |
| 2024/02/19 | 87 | 92 | 86 | 91 | +6 | +7.1% | 194,600 |
| 2024/02/16 | 88 | 89 | 85 | 85 | -4 | -4.5% | 360,100 |
| 2024/02/15 | 92 | 92 | 89 | 89 | -4 | -4.3% | 143,300 |
| 2024/02/14 | 100 | 101 | 92 | 93 | -7 | -7% | 288,600 |
| 2024/02/13 | 100 | 101 | 99 | 100 | -1 | -1% | 116,400 |
| 2024/02/09 | 100 | 101 | 99 | 101 | +1 | +1% | 73,400 |
| 2024/02/08 | 102 | 102 | 99 | 100 | -2 | -2% | 71,600 |
| 2024/02/07 | 102 | 103 | 100 | 102 | ±0 | ±0% | 90,700 |
| 2024/02/06 | 101 | 103 | 100 | 102 | +2 | +2% | 46,100 |
| 2024/02/05 | 100 | 101 | 99 | 100 | +1 | +1% | 74,200 |
| 2024/02/02 | 101 | 102 | 99 | 99 | -1 | -1% | 68,100 |
| 2024/02/01 | 100 | 101 | 99 | 100 | ±0 | ±0% | 64,300 |
| 2024/01/31 | 101 | 102 | 99 | 100 | -1 | -1% | 47,900 |
| 2024/01/30 | 102 | 103 | 99 | 101 | -1 | -1% | 200,100 |
| 2024/01/29 | 106 | 106 | 101 | 102 | -3 | -2.9% | 412,700 |
| 2024/01/26 | 102 | 129 | 102 | 105 | +3 | +2.9% | 4,026,300 |
| 2024/01/25 | 103 | 104 | 102 | 102 | ±0 | ±0% | 21,200 |
| 2024/01/24 | 104 | 104 | 102 | 102 | ±0 | ±0% | 9,300 |
| 2024/01/23 | 102 | 106 | 102 | 102 | ±0 | ±0% | 95,000 |
| 2024/01/22 | 102 | 104 | 101 | 102 | ±0 | ±0% | 67,300 |
| 2024/01/19 | 97 | 102 | 96 | 102 | +6 | +6.3% | 210,700 |
| 2024/01/18 | 98 | 98 | 96 | 96 | -1 | -1% | 14,400 |
| 2024/01/17 | 98 | 99 | 97 | 97 | -1 | -1% | 65,300 |
| 2024/01/16 | 98 | 99 | 96 | 98 | ±0 | ±0% | 56,000 |
| 2024/01/15 | 97 | 99 | 97 | 98 | ±0 | ±0% | 39,300 |
| 2024/01/12 | 97 | 99 | 97 | 98 | ±0 | ±0% | 14,700 |
301～
350
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
