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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 377.5 | 377.5 | 346.3 | 353.5 | -24 | -6.4% | 381,600 |
| 2010/06/22 | 387.5 | 415 | 370 | 377.5 | -10 | -2.6% | 849,600 |
| 2010/06/21 | 355 | 395 | 340 | 387.5 | +37.5 | +10.7% | 1,002,400 |
| 2010/06/18 | 347.5 | 359.3 | 314.5 | 350 | +8.5 | +2.5% | 623,200 |
| 2010/06/17 | 357.5 | 382.5 | 334.5 | 341.5 | -8.5 | -2.4% | 1,317,600 |
| 2010/06/16 | 290 | 350 | 283 | 350 | +75 | +27.3% | 1,998,400 |
| 2010/06/15 | 258 | 279.3 | 255 | 275 | +11.7 | +4.4% | 403,200 |
| 2010/06/14 | 255.3 | 289.8 | 247.3 | 263.3 | +8.8 | +3.5% | 490,400 |
| 2010/06/11 | 269 | 269.3 | 247.5 | 254.5 | -7 | -2.7% | 353,200 |
| 2010/06/10 | 222.5 | 261.5 | 212.8 | 261.5 | +37.5 | +16.7% | 590,400 |
| 2010/06/09 | 242.3 | 242.3 | 209.8 | 224 | -14.5 | -6.1% | 376,800 |
| 2010/06/08 | 257.5 | 270.5 | 238.5 | 238.5 | -8.3 | -3.4% | 452,000 |
| 2010/06/07 | 211 | 248.5 | 199.5 | 246.8 | +24.5 | +11% | 532,000 |
| 2010/06/04 | 216.3 | 242.3 | 210 | 222.3 | +17.3 | +8.4% | 572,800 |
| 2010/06/03 | 192.5 | 209.3 | 188 | 205 | +17.2 | +9.2% | 171,600 |
| 2010/06/02 | 191 | 194.5 | 185 | 187.8 | -4.7 | -2.4% | 90,400 |
| 2010/06/01 | 190.3 | 194.5 | 181.3 | 192.5 | +1.7 | +0.9% | 112,800 |
| 2010/05/31 | 194 | 194 | 183 | 190.8 | -4 | -2.1% | 179,600 |
| 2010/05/28 | 201.5 | 207.5 | 186 | 194.8 | -1.5 | -0.8% | 231,600 |
| 2010/05/27 | 181.5 | 197 | 177.5 | 196.3 | +18.5 | +10.4% | 280,800 |
| 2010/05/26 | 196.3 | 214.3 | 165.3 | 177.8 | -15 | -7.8% | 677,200 |
| 2010/05/25 | 235 | 251 | 186.8 | 192.8 | -31.5 | -14% | 1,335,200 |
| 2010/05/24 | 198 | 224.3 | 195 | 224.3 | +37.5 | +20.1% | 1,334,400 |
| 2010/05/21 | 170 | 192.3 | 165 | 186.8 | +2.8 | +1.5% | 177,200 |
| 2010/05/20 | 175 | 198.5 | 159.3 | 184 | +9 | +5.1% | 332,800 |
| 2010/05/19 | 197.8 | 216.5 | 170 | 175 | -4 | -2.2% | 767,200 |
| 2010/05/18 | 179 | 179 | 179 | 179 | +25 | +16.2% | 7,200 |
| 2010/05/17 | 154 | 154 | 154 | 154 | +25 | +19.4% | 8,400 |
| 2010/05/14 | 124.8 | 129 | 121.3 | 129 | +1.7 | +1.3% | 21,200 |
| 2010/05/13 | 125 | 129.8 | 124.8 | 127.3 | -1.5 | -1.2% | 23,200 |
| 2010/05/12 | 130.3 | 137.3 | 126.3 | 128.8 | -3.7 | -2.8% | 24,800 |
| 2010/05/11 | 142 | 145 | 129.3 | 132.5 | -2 | -1.5% | 56,000 |
| 2010/05/10 | 134.5 | 140 | 132.5 | 134.5 | -2.5 | -1.8% | 16,800 |
| 2010/05/07 | 130 | 137.5 | 130 | 137 | -8 | -5.5% | 45,200 |
| 2010/05/06 | 144.8 | 150.5 | 141.3 | 145 | -7.3 | -4.8% | 28,800 |
| 2010/04/30 | 137.5 | 155 | 137.5 | 152.3 | +19.8 | +14.9% | 128,800 |
| 2010/04/28 | 132.5 | 137.5 | 131.8 | 132.5 | -2.5 | -1.9% | 24,800 |
| 2010/04/27 | 138.8 | 139.3 | 134.8 | 135 | -6.8 | -4.8% | 37,600 |
| 2010/04/26 | 138.8 | 143.8 | 138.8 | 141.8 | +0.5 | +0.4% | 23,200 |
| 2010/04/23 | 139.8 | 142.5 | 137.8 | 141.3 | +1.5 | +1.1% | 21,200 |
| 2010/04/22 | 142.3 | 142.3 | 130.5 | 139.8 | -2.5 | -1.8% | 34,400 |
| 2010/04/21 | 132.3 | 142.5 | 132.3 | 142.3 | +10.3 | +7.8% | 82,400 |
| 2010/04/20 | 148.5 | 150.8 | 128 | 132 | -17.5 | -11.7% | 156,000 |
| 2010/04/19 | 147.5 | 155.8 | 140.5 | 149.5 | -3 | -2% | 162,000 |
| 2010/04/16 | 167 | 167 | 146.8 | 152.5 | +10.5 | +7.4% | 565,200 |
| 2010/04/15 | 124.5 | 142 | 121.8 | 142 | +17.5 | +14.1% | 424,800 |
| 2010/04/14 | 119.1 | 124.5 | 117.1 | 124.5 | +5.6 | +4.7% | 55,200 |
| 2010/04/13 | 122.6 | 123.5 | 116.9 | 118.9 | -5.5 | -4.4% | 48,800 |
| 2010/04/12 | 122.3 | 125 | 120 | 124.4 | +3.3 | +2.7% | 165,600 |
| 2010/04/09 | 112.5 | 122.5 | 110.3 | 121.1 | +8.6 | +7.6% | 88,800 |
3701～
3750
件表示中 / 4499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 | 13,300円 | -9.4% | - | 0.00% | - | 4.25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 |
| ＩＰＳＨＤ | 116,600円 | +11.9% | +7.4% | 3.26% | 10.89倍 | 1.81倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ＤＩシステム | 93,700円 | +10.1% | +4.7% | 2.88% | 11.50倍 | 1.80倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ネクストジェン | 91,500円 | +5.0% | +8.0% | 2.73% | 13.47倍 | 1.30倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| フライト | 24,000円 | +38.1% | - | 0.00% | 40.34倍 | 5.61倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
