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 |
|---|---|---|---|---|---|---|---|
| 2009/04/23 | 103.6 | 114.6 | 103.6 | 111.8 | +7.2 | +6.9% | 68,400 |
| 2009/04/22 | 92.5 | 104.6 | 92.5 | 104.6 | +10 | +10.6% | 31,200 |
| 2009/04/21 | 89.3 | 99.3 | 88.9 | 94.6 | +2.1 | +2.3% | 31,600 |
| 2009/04/20 | 92.5 | 92.5 | 88.3 | 92.5 | ±0 | ±0% | 20,800 |
| 2009/04/17 | 82.5 | 92.5 | 82.3 | 92.5 | +10 | +12.1% | 48,400 |
| 2009/04/16 | 85 | 85 | 81.5 | 82.5 | -5 | -5.7% | 4,000 |
| 2009/04/15 | 85 | 89 | 82.5 | 87.5 | +3.2 | +3.8% | 36,400 |
| 2009/04/14 | 85.8 | 86.3 | 83.8 | 84.3 | -1.2 | -1.4% | 16,000 |
| 2009/04/13 | 86.3 | 87 | 81.3 | 85.5 | +0.5 | +0.6% | 8,000 |
| 2009/04/10 | 87.5 | 87.5 | 82.5 | 85 | ±0 | ±0% | 9,200 |
| 2009/04/09 | 82.3 | 85 | 80 | 85 | +5 | +6.3% | 12,800 |
| 2009/04/08 | 81 | 82 | 80 | 80 | +1.2 | +1.5% | 6,400 |
| 2009/04/07 | 78.8 | 78.8 | 75.8 | 78.8 | -2.7 | -3.3% | 11,200 |
| 2009/04/06 | 82 | 82 | 80 | 81.5 | +1.5 | +1.9% | 6,800 |
| 2009/04/03 | 81.8 | 81.8 | 77.5 | 80 | -0.8 | -1% | 8,000 |
| 2009/04/02 | 77.5 | 80.8 | 77.5 | 80.8 | +3.9 | +5.1% | 8,400 |
| 2009/04/01 | 77.3 | 77.3 | 75 | 76.9 | +2.9 | +3.9% | 2,000 |
| 2009/03/31 | 77.4 | 77.4 | 74 | 74 | -2.4 | -3.1% | 2,400 |
| 2009/03/30 | 76.5 | 77.5 | 76.4 | 76.4 | -0.1 | -0.1% | 7,600 |
| 2009/03/27 | 73.4 | 76.5 | 72.3 | 76.5 | +1.6 | +2.1% | 15,600 |
| 2009/03/26 | 72.1 | 74.9 | 72.1 | 74.9 | +4.9 | +7% | 6,400 |
| 2009/03/25 | 68.3 | 70 | 68.3 | 70 | +3.7 | +5.6% | 8,000 |
| 2009/03/24 | 66.3 | 67.5 | 65 | 66.3 | +1.5 | +2.3% | 5,600 |
| 2009/03/23 | 62.5 | 68 | 62.5 | 64.8 | +1.3 | +2% | 36,400 |
| 2009/03/19 | 65 | 65 | 63.5 | 63.5 | -0.8 | -1.2% | 2,000 |
| 2009/03/18 | 62.5 | 64.3 | 62.5 | 64.3 | +3.1 | +5.1% | 15,200 |
| 2009/03/17 | 60.6 | 61.5 | 57.8 | 61.2 | ±0 | ±0% | 15,600 |
| 2009/03/16 | 60 | 61.2 | 59.8 | 61.2 | -3.1 | -4.8% | 2,400 |
| 2009/03/13 | 59.5 | 64.3 | 59.3 | 64.3 | +2.5 | +4% | 4,400 |
| 2009/03/12 | 62.8 | 62.8 | 61.8 | 61.8 | -2.5 | -3.9% | 1,200 |
| 2009/03/11 | 65 | 65 | 63.5 | 64.3 | -1.7 | -2.6% | 2,000 |
| 2009/03/10 | 66 | 66 | 66 | 66 | +0.6 | +0.9% | 1,600 |
| 2009/03/09 | 65 | 65.4 | 65 | 65.4 | +3.4 | +5.5% | 4,400 |
| 2009/03/06 | 65 | 65.5 | 62 | 62 | -0.3 | -0.5% | 5,600 |
| 2009/03/05 | 65.4 | 66.3 | 62.3 | 62.3 | -1.6 | -2.5% | 6,800 |
| 2009/03/04 | 65.3 | 65.8 | 63.9 | 63.9 | -2.1 | -3.2% | 3,200 |
| 2009/03/03 | 66.2 | 66.3 | 65 | 66 | -0.3 | -0.5% | 8,000 |
| 2009/03/02 | 62.3 | 67.3 | 61.8 | 66.3 | +3.8 | +6.1% | 8,400 |
| 2009/02/27 | 60.8 | 62.5 | 60.8 | 62.5 | +1.7 | +2.8% | 2,400 |
| 2009/02/26 | 61.3 | 61.3 | 60.8 | 60.8 | +0.8 | +1.3% | 800 |
| 2009/02/25 | 60 | 60 | 60 | 60 | +0.7 | +1.2% | 5,200 |
| 2009/02/24 | 60.3 | 60.3 | 56.5 | 59.3 | -0.2 | -0.3% | 2,800 |
| 2009/02/23 | 56.3 | 59.5 | 56.3 | 59.5 | +1.6 | +2.8% | 3,200 |
| 2009/02/20 | 63.8 | 64 | 57.3 | 57.9 | -6.1 | -9.5% | 8,000 |
| 2009/02/19 | 60.2 | 64 | 60.2 | 64 | +3 | +4.9% | 1,600 |
| 2009/02/18 | 57.5 | 61 | 57.3 | 61 | -3 | -4.7% | 15,600 |
| 2009/02/17 | 65 | 65 | 62.5 | 64 | -1.3 | -2% | 5,200 |
| 2009/02/16 | 64.8 | 66 | 64.8 | 65.3 | +2.8 | +4.5% | 2,000 |
| 2009/02/13 | 62.5 | 65 | 62.5 | 62.5 | -1.5 | -2.3% | 16,400 |
| 2009/02/12 | 67.5 | 67.5 | 62.5 | 64 | +1.5 | +2.4% | 27,200 |
3951～
4000
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 | 9,900円 | -9.4% | - | 0.00% | - | 3.17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 | 63,100円 | +102.4% | - | 0.00% | - | 15.91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 | 77,300円 | +6.4% | - | 0.00% | - | 2.54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 | 61,500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 |
市場注目の銘柄
チャート関連のコラム
