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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 100 | 103.5 | 98.8 | 98.8 | +0.5 | +0.5% | 7,600 |
| 2010/02/18 | 97.6 | 98.6 | 95.5 | 98.3 | -1.2 | -1.2% | 6,800 |
| 2010/02/17 | 99.8 | 99.8 | 95.3 | 99.5 | +0.6 | +0.6% | 2,000 |
| 2010/02/16 | 97.1 | 98.9 | 95.5 | 98.9 | -1.1 | -1.1% | 2,800 |
| 2010/02/15 | 97.5 | 100 | 96.3 | 100 | +0.5 | +0.5% | 4,800 |
| 2010/02/12 | 100.3 | 100.3 | 96.5 | 99.5 | -1.5 | -1.5% | 8,800 |
| 2010/02/10 | 103.5 | 103.5 | 99 | 101 | -2.8 | -2.7% | 7,600 |
| 2010/02/09 | 100.3 | 104.3 | 92.5 | 103.8 | +3.8 | +3.8% | 38,000 |
| 2010/02/08 | 103.3 | 105 | 100 | 100 | -25 | -20% | 105,600 |
| 2010/02/05 | 126.5 | 126.5 | 118.8 | 125 | -2.3 | -1.8% | 15,600 |
| 2010/02/04 | 125 | 127.5 | 121.8 | 127.3 | +2.3 | +1.8% | 18,000 |
| 2010/02/03 | 124.8 | 125 | 120 | 125 | ±0 | ±0% | 23,200 |
| 2010/02/02 | 125 | 125 | 121 | 125 | ±0 | ±0% | 6,800 |
| 2010/02/01 | 125 | 125 | 122.5 | 125 | ±0 | ±0% | 4,000 |
| 2010/01/29 | 122.3 | 125 | 122 | 125 | - | - | 13,600 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 122 | 123 | 120 | 123 | -2.8 | -2.2% | 1,600 |
| 2010/01/26 | 123.5 | 125.8 | 121.3 | 125.8 | -0.2 | -0.2% | 20,000 |
| 2010/01/25 | 127 | 127 | 126 | 126 | +2.5 | +2% | 2,800 |
| 2010/01/22 | 125 | 125 | 120 | 123.5 | -2.8 | -2.2% | 11,200 |
| 2010/01/21 | 125 | 126.3 | 120.3 | 126.3 | ±0 | ±0% | 12,800 |
| 2010/01/20 | 129.5 | 129.5 | 122.5 | 126.3 | +2.5 | +2% | 5,200 |
| 2010/01/19 | 130.5 | 132.5 | 120 | 123.8 | -6.7 | -5.1% | 24,800 |
| 2010/01/18 | 122.3 | 130.5 | 122.3 | 130.5 | +11 | +9.2% | 35,200 |
| 2010/01/15 | 117.5 | 119.5 | 111.8 | 119.5 | +2 | +1.7% | 9,600 |
| 2010/01/14 | 112.8 | 117.5 | 112.5 | 117.5 | +3.7 | +3.3% | 12,000 |
| 2010/01/13 | 111.9 | 114 | 110.5 | 113.8 | +1 | +0.9% | 4,400 |
| 2010/01/12 | 114.8 | 117 | 112.8 | 112.8 | -4.2 | -3.6% | 6,800 |
| 2010/01/08 | 110 | 117 | 110 | 117 | +7 | +6.4% | 4,400 |
| 2010/01/07 | 114.8 | 114.8 | 107.5 | 110 | -7.5 | -6.4% | 12,800 |
| 2010/01/06 | 122.3 | 123.3 | 112.6 | 117.5 | -4.8 | -3.9% | 11,200 |
| 2010/01/05 | 116.5 | 123.8 | 116.5 | 122.3 | +11 | +9.9% | 16,000 |
| 2010/01/04 | 107.5 | 111.3 | 106.3 | 111.3 | +3.8 | +3.5% | 18,000 |
| 2009/12/30 | 104.8 | 107.5 | 101 | 107.5 | +0.7 | +0.7% | 14,800 |
| 2009/12/29 | 103.8 | 106.8 | 102.9 | 106.8 | +5.5 | +5.4% | 20,000 |
| 2009/12/28 | 98.8 | 102 | 98.8 | 101.3 | +1.8 | +1.8% | 7,600 |
| 2009/12/25 | 99.5 | 100 | 94.5 | 99.5 | ±0 | ±0% | 7,200 |
| 2009/12/24 | 99.8 | 99.8 | 96.3 | 99.5 | +0.2 | +0.2% | 10,800 |
| 2009/12/22 | 99 | 100 | 97.5 | 99.3 | +1.3 | +1.3% | 17,600 |
| 2009/12/21 | 97.5 | 100 | 92.5 | 98 | +0.5 | +0.5% | 17,600 |
| 2009/12/18 | 89 | 97.5 | 86.5 | 97.5 | +5.5 | +6% | 17,600 |
| 2009/12/17 | 93.6 | 93.8 | 90.1 | 92 | -0.5 | -0.5% | 19,200 |
| 2009/12/16 | 91.8 | 96 | 91.8 | 92.5 | +0.2 | +0.2% | 14,800 |
| 2009/12/15 | 93 | 93.3 | 90 | 92.3 | +2.3 | +2.6% | 18,800 |
| 2009/12/14 | 90.8 | 92.3 | 90 | 90 | +0.2 | +0.2% | 12,400 |
| 2009/12/11 | 85.4 | 89.8 | 85.3 | 89.8 | +0.7 | +0.8% | 14,800 |
| 2009/12/10 | 88.9 | 90.9 | 87 | 89.1 | -1.8 | -2% | 14,400 |
| 2009/12/09 | 93.5 | 93.5 | 88.3 | 90.9 | -1.6 | -1.7% | 33,200 |
| 2009/12/08 | 96.5 | 101 | 87.8 | 92.5 | -3.5 | -3.6% | 40,400 |
| 2009/12/07 | 90 | 96.3 | 90 | 96 | +5.2 | +5.7% | 32,800 |
3751～
3800
件表示中 / 4466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 |
| シャノン | 36,500円 | +0.8% | - | 0.00% | - | 2.54倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| 学びエイド | 63,500円 | +102.4% | - | 0.00% | - | 16.01倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
| かっこ | 79,500円 | +6.4% | - | 0.00% | - | 2.61倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| ＣＩＮＣ | 60,900円 | - | - | 0.00% | - | 1.52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 |
市場注目の銘柄
チャート関連のコラム
