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 |
|---|---|---|---|---|---|---|---|
| 2007/06/01 | 790 | 827.5 | 785 | 817.5 | +22.5 | +2.8% | 679,600 |
| 2007/05/31 | 820 | 837.5 | 792.5 | 795 | -25 | -3% | 462,400 |
| 2007/05/30 | 865 | 867.5 | 810 | 820 | -37.5 | -4.4% | 329,200 |
| 2007/05/29 | 850 | 890 | 840 | 857.5 | +40 | +4.9% | 956,400 |
| 2007/05/28 | 822.5 | 852.5 | 815 | 817.5 | +12.5 | +1.6% | 385,200 |
| 2007/05/25 | 787.5 | 827.5 | 757.5 | 805 | +12.5 | +1.6% | 466,400 |
| 2007/05/24 | 850 | 872.5 | 787.5 | 792.5 | -65 | -7.6% | 334,400 |
| 2007/05/23 | 887.5 | 905 | 837.5 | 857.5 | -7.5 | -0.9% | 508,000 |
| 2007/05/22 | 802.5 | 875 | 775 | 865 | +42.5 | +5.2% | 619,200 |
| 2007/05/21 | 875 | 880 | 820 | 822.5 | -35 | -4.1% | 472,800 |
| 2007/05/18 | 827.5 | 872.5 | 802.5 | 857.5 | +32.5 | +3.9% | 628,000 |
| 2007/05/17 | 872.5 | 892.5 | 812.5 | 825 | -25 | -2.9% | 425,600 |
| 2007/05/16 | 910 | 962.5 | 842.5 | 850 | -95 | -10.1% | 916,400 |
| 2007/05/15 | 945 | 970 | 945 | 945 | -125 | -11.7% | 329,600 |
| 2007/05/14 | 1,070 | 1,092.5 | 1,070 | 1,070 | -250 | -18.9% | 594,400 |
| 2007/05/11 | 1,380 | 1,387.5 | 1,297.5 | 1,320 | -35 | -2.6% | 970,800 |
| 2007/05/10 | 1,280 | 1,355 | 1,265 | 1,355 | +125 | +10.2% | 1,633,200 |
| 2007/05/09 | 1,197.5 | 1,285 | 1,162.5 | 1,230 | -5 | -0.4% | 1,265,200 |
| 2007/05/08 | 1,145 | 1,252.5 | 1,142.5 | 1,235 | +102.5 | +9.1% | 1,269,600 |
| 2007/05/07 | 1,130 | 1,152.5 | 1,110 | 1,132.5 | +27.5 | +2.5% | 294,000 |
| 2007/05/02 | 1,162.5 | 1,177.5 | 1,080 | 1,105 | -95 | -7.9% | 786,400 |
| 2007/05/01 | 1,090 | 1,210 | 1,075 | 1,200 | +115 | +10.6% | 1,046,400 |
| 2007/04/27 | 1,130 | 1,137.5 | 1,057.5 | 1,085 | +5 | +0.5% | 442,000 |
| 2007/04/26 | 1,152.5 | 1,167.5 | 1,065 | 1,080 | -67.5 | -5.9% | 460,000 |
| 2007/04/25 | 1,237.5 | 1,255 | 1,142.5 | 1,147.5 | -100 | -8% | 692,400 |
| 2007/04/24 | 1,147.5 | 1,262.5 | 1,142.5 | 1,247.5 | +105 | +9.2% | 1,504,800 |
| 2007/04/23 | 1,170 | 1,175 | 1,060 | 1,142.5 | -5 | -0.4% | 1,064,400 |
| 2007/04/20 | 1,345 | 1,357.5 | 1,110 | 1,147.5 | -182.5 | -13.7% | 922,000 |
| 2007/04/19 | 1,352.5 | 1,415 | 1,277.5 | 1,330 | +2.5 | +0.2% | 1,122,400 |
| 2007/04/18 | 1,407.5 | 1,475 | 1,275 | 1,327.5 | -122.5 | -8.4% | 1,559,600 |
| 2007/04/17 | 1,675 | 1,675 | 1,450 | 1,450 | -250 | -14.7% | 1,292,800 |
| 2007/04/16 | 1,955 | 1,987.5 | 1,700 | 1,700 | -212.5 | -11.1% | 1,226,000 |
| 2007/04/13 | 1,877.5 | 1,972.5 | 1,750 | 1,912.5 | +72.5 | +3.9% | 2,548,800 |
| 2007/04/12 | 1,565 | 1,840 | 1,532.5 | 1,840 | +250 | +15.7% | 2,089,200 |
| 2007/04/11 | 1,537.5 | 1,742.5 | 1,442.5 | 1,590 | +35 | +2.3% | 1,992,000 |
| 2007/04/10 | 1,475 | 1,612.5 | 1,462.5 | 1,555 | +5 | +0.3% | 1,710,400 |
| 2007/04/09 | 1,450 | 1,607.5 | 1,345 | 1,550 | +122.5 | +8.6% | 1,722,800 |
| 2007/04/06 | 1,610 | 1,622.5 | 1,390 | 1,427.5 | -152.5 | -9.7% | 1,044,000 |
| 2007/04/05 | 1,675 | 1,710 | 1,580 | 1,580 | -105 | -6.2% | 1,362,400 |
| 2007/04/04 | 1,590 | 1,697.5 | 1,552.5 | 1,685 | +122.5 | +7.8% | 1,292,400 |
| 2007/04/03 | 1,762.5 | 1,765 | 1,512.5 | 1,562.5 | -150 | -8.8% | 1,451,600 |
| 2007/04/02 | 1,625 | 1,785 | 1,600 | 1,712.5 | +82.5 | +5.1% | 2,589,600 |
| 2007/03/30 | 1,510 | 1,630 | 1,445 | 1,630 | +170 | +11.6% | 1,091,200 |
| 2007/03/29 | 1,507.5 | 1,602.5 | 1,442.5 | 1,460 | -37.5 | -2.5% | 1,020,400 |
| 2007/03/28 | 1,475 | 1,567.5 | 1,405 | 1,497.5 | -2.5 | -0.2% | 851,200 |
| 2007/03/27 | 1,475 | 1,635 | 1,282.5 | 1,500 | -22.5 | -1.5% | 1,957,600 |
| 2007/03/26 | 1,750 | 1,785 | 1,522.5 | 1,522.5 | -250 | -14.1% | 1,715,200 |
| 2007/03/23 | 1,710 | 1,812.5 | 1,560 | 1,772.5 | +12.5 | +0.7% | 2,428,800 |
| 2007/03/22 | 1,612.5 | 1,760 | 1,580 | 1,760 | +250 | +16.6% | 3,332,400 |
| 2007/03/20 | 1,300 | 1,510 | 1,140 | 1,510 | +250 | +19.8% | 4,614,800 |
4151～
4200
件表示中 / 4201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 | 9,100円 | +10.4% | - | 0.00% | 30.64倍 | 2.44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 |
| ビートレンド | 75,400円 | +4.0% | -89.8% | 0.00% | 232.00倍 | 1.94倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| ジィ・シィ企 | 66,400円 | +19.5% | - | 0.00% | 553.33倍 | 3.93倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| マーキュリーＲＩ | 58,200円 | +4.4% | +20.3% | 0.00% | 33.31倍 | 2.02倍 |
|
分譲マンションのデータベース構築。ビッグデータに独自加工し開発業者や仲介業者に提供 |
| コラボス | 33,200円 | -0.1% | - | 0.00% | 148.88倍 | 1.39倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
市場注目の銘柄
チャート関連のコラム
