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 |
|---|---|---|---|---|---|---|---|
| 2010/04/08 | 110.5 | 113.8 | 110 | 112.5 | +1.2 | +1.1% | 20,000 |
| 2010/04/07 | 112 | 112 | 107.8 | 111.3 | +0.4 | +0.4% | 53,600 |
| 2010/04/06 | 109.3 | 111.3 | 108.8 | 110.9 | -0.1 | -0.1% | 28,400 |
| 2010/04/05 | 110 | 111 | 108 | 111 | -0.6 | -0.5% | 20,000 |
| 2010/04/02 | 107.5 | 111.6 | 106.5 | 111.6 | +4.1 | +3.8% | 13,200 |
| 2010/04/01 | 112.5 | 115.5 | 107.5 | 107.5 | -5 | -4.4% | 73,600 |
| 2010/03/31 | 112.5 | 112.5 | 110.5 | 112.5 | +2.2 | +2% | 10,000 |
| 2010/03/30 | 107.8 | 111.6 | 107.5 | 110.3 | +2.7 | +2.5% | 13,200 |
| 2010/03/29 | 111.5 | 112.5 | 107.5 | 107.6 | -3.8 | -3.4% | 20,800 |
| 2010/03/26 | 112.8 | 114.3 | 111.4 | 111.4 | -4.9 | -4.2% | 16,800 |
| 2010/03/25 | 120 | 120 | 113.8 | 116.3 | -3.7 | -3.1% | 17,600 |
| 2010/03/24 | 125 | 125 | 115.5 | 120 | -4.3 | -3.5% | 60,000 |
| 2010/03/23 | 122.5 | 126.5 | 120 | 124.3 | +4.3 | +3.6% | 92,000 |
| 2010/03/19 | 113.3 | 122.3 | 111.5 | 120 | +5.7 | +5% | 43,600 |
| 2010/03/18 | 109.3 | 115 | 108.8 | 114.3 | +5.3 | +4.9% | 20,800 |
| 2010/03/17 | 110.5 | 113.6 | 106.3 | 109 | +0.2 | +0.2% | 30,800 |
| 2010/03/16 | 110 | 110 | 105 | 108.8 | -3.7 | -3.3% | 11,600 |
| 2010/03/15 | 113.3 | 116.6 | 110 | 112.5 | -3.3 | -2.8% | 10,400 |
| 2010/03/12 | 115 | 117.5 | 115 | 115.8 | +0.8 | +0.7% | 4,000 |
| 2010/03/11 | 111.3 | 115 | 111.3 | 115 | +0.7 | +0.6% | 16,000 |
| 2010/03/10 | 113.9 | 115 | 110 | 114.3 | -0.7 | -0.6% | 26,000 |
| 2010/03/09 | 110.8 | 125 | 110.8 | 115 | +4 | +3.6% | 53,200 |
| 2010/03/08 | 108.8 | 111 | 108.8 | 111 | +0.2 | +0.2% | 4,000 |
| 2010/03/05 | 105.8 | 110.8 | 105.8 | 110.8 | +1.5 | +1.4% | 2,800 |
| 2010/03/04 | 105.1 | 109.3 | 105 | 109.3 | +1.8 | +1.7% | 7,600 |
| 2010/03/03 | 106.3 | 107.5 | 104.1 | 107.5 | +0.2 | +0.2% | 3,200 |
| 2010/03/02 | 107.8 | 107.8 | 105 | 107.3 | -2.5 | -2.3% | 8,000 |
| 2010/03/01 | 105.5 | 109.9 | 105.5 | 109.8 | -0.1 | -0.1% | 3,200 |
| 2010/02/26 | 107.9 | 112.3 | 105.5 | 109.9 | -5 | -4.4% | 7,600 |
| 2010/02/25 | 123.5 | 123.8 | 111.4 | 114.9 | -5.1 | -4.3% | 26,800 |
| 2010/02/24 | 108.3 | 120.8 | 107.3 | 120 | +10 | +9.1% | 24,000 |
| 2010/02/23 | 100.5 | 110 | 100.5 | 110 | +11.2 | +11.3% | 23,200 |
| 2010/02/22 | 102.3 | 102.3 | 98.8 | 98.8 | ±0 | ±0% | 3,200 |
| 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 |
3751～
3800
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
