モバイルファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 1,018 | 1,018 | 995 | 995 | -5 | -0.5% | 62,900 |
| 2025/10/24 | 1,026 | 1,050 | 990 | 1,000 | -17 | -1.7% | 139,600 |
| 2025/10/23 | 1,016 | 1,025 | 1,016 | 1,017 | -9 | -0.9% | 8,200 |
| 2025/10/22 | 1,013 | 1,028 | 1,013 | 1,026 | +8 | +0.8% | 15,200 |
| 2025/10/21 | 1,022 | 1,024 | 1,000 | 1,018 | -4 | -0.4% | 13,700 |
| 2025/10/20 | 1,011 | 1,023 | 1,011 | 1,022 | +12 | +1.2% | 9,600 |
| 2025/10/17 | 1,004 | 1,011 | 997 | 1,010 | +10 | +1% | 8,800 |
| 2025/10/16 | 1,001 | 1,005 | 995 | 1,000 | +6 | +0.6% | 3,500 |
| 2025/10/15 | 994 | 1,000 | 994 | 994 | -1 | -0.1% | 1,200 |
| 2025/10/14 | 997 | 1,005 | 995 | 995 | -4 | -0.4% | 9,000 |
| 2025/10/10 | 999 | 1,000 | 997 | 999 | -1 | -0.1% | 35,500 |
| 2025/10/09 | 1,001 | 1,003 | 999 | 1,000 | -2 | -0.2% | 4,100 |
| 2025/10/08 | 999 | 1,009 | 999 | 1,002 | +3 | +0.3% | 3,400 |
| 2025/10/07 | 997 | 1,010 | 997 | 999 | -3 | -0.3% | 9,000 |
| 2025/10/06 | 1,006 | 1,006 | 995 | 1,002 | +10 | +1% | 7,700 |
| 2025/10/03 | 998 | 998 | 992 | 992 | -6 | -0.6% | 2,100 |
| 2025/10/02 | 998 | 1,008 | 984 | 998 | +15 | +1.5% | 5,100 |
| 2025/10/01 | 1,010 | 1,014 | 981 | 983 | -28 | -2.8% | 18,600 |
| 2025/09/30 | 1,018 | 1,018 | 1,011 | 1,011 | -3 | -0.3% | 7,900 |
| 2025/09/29 | 1,021 | 1,027 | 1,014 | 1,014 | -13 | -1.3% | 22,400 |
| 2025/09/26 | 1,015 | 1,027 | 1,011 | 1,027 | +10 | +1% | 67,400 |
| 2025/09/25 | 1,007 | 1,018 | 1,005 | 1,017 | +11 | +1.1% | 21,400 |
| 2025/09/24 | 1,006 | 1,007 | 1,004 | 1,006 | +1 | +0.1% | 10,100 |
| 2025/09/22 | 1,004 | 1,006 | 1,002 | 1,005 | +2 | +0.2% | 8,000 |
| 2025/09/19 | 1,006 | 1,006 | 1,002 | 1,003 | -3 | -0.3% | 7,800 |
| 2025/09/18 | 1,003 | 1,006 | 1,003 | 1,006 | +1 | +0.1% | 5,800 |
| 2025/09/17 | 1,005 | 1,005 | 1,002 | 1,005 | ±0 | ±0% | 3,200 |
| 2025/09/16 | 1,000 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 10,900 |
| 2025/09/12 | 1,004 | 1,004 | 999 | 999 | -7 | -0.7% | 13,100 |
| 2025/09/11 | 1,007 | 1,007 | 1,003 | 1,006 | -1 | -0.1% | 2,500 |
| 2025/09/10 | 1,007 | 1,007 | 1,003 | 1,007 | +1 | +0.1% | 5,100 |
| 2025/09/09 | 1,008 | 1,008 | 1,004 | 1,006 | +2 | +0.2% | 2,800 |
| 2025/09/08 | 1,006 | 1,010 | 1,004 | 1,004 | +1 | +0.1% | 8,000 |
| 2025/09/05 | 1,001 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 300 |
| 2025/09/04 | 998 | 1,006 | 998 | 1,001 | +3 | +0.3% | 6,400 |
| 2025/09/03 | 1,005 | 1,005 | 993 | 998 | -4 | -0.4% | 19,000 |
| 2025/09/02 | 1,005 | 1,009 | 1,000 | 1,002 | -3 | -0.3% | 53,100 |
| 2025/09/01 | 1,003 | 1,008 | 1,003 | 1,005 | +2 | +0.2% | 9,100 |
| 2025/08/29 | 1,008 | 1,010 | 1,000 | 1,003 | -6 | -0.6% | 9,000 |
| 2025/08/28 | 1,003 | 1,010 | 1,003 | 1,009 | +4 | +0.4% | 18,900 |
| 2025/08/27 | 997 | 1,005 | 996 | 1,005 | +8 | +0.8% | 56,600 |
| 2025/08/26 | 999 | 1,000 | 997 | 997 | +1 | +0.1% | 5,500 |
| 2025/08/25 | 999 | 1,001 | 993 | 996 | ±0 | ±0% | 9,800 |
| 2025/08/22 | 998 | 999 | 991 | 996 | +5 | +0.5% | 10,200 |
| 2025/08/21 | 979 | 991 | 975 | 991 | +9 | +0.9% | 14,100 |
| 2025/08/20 | 984 | 986 | 980 | 982 | -1 | -0.1% | 4,500 |
| 2025/08/19 | 986 | 987 | 978 | 983 | -3 | -0.3% | 7,500 |
| 2025/08/18 | 965 | 986 | 965 | 986 | +21 | +2.2% | 26,400 |
| 2025/08/15 | 958 | 966 | 950 | 965 | +10 | +1% | 24,100 |
| 2025/08/14 | 970 | 972 | 955 | 955 | -15 | -1.5% | 25,300 |
1～
50
件表示中 / 2588件
類似銘柄と比較する
現在ご覧いただいている「モバファク」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 |
|---|---|---|---|---|---|---|---|---|
| モバファク | 99,500円 | +4.6% | -3.6% | 4.02% | 10.07倍 | 2.25倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ココナラ | 37,000円 | +16.9% | +98.2% | 0.00% | 23.21倍 | 4.15倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| クエスト | 162,100円 | +12.9% | +11.5% | 3.39% | 9.84倍 | 1.15倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ＧＭＯ－ＰＰ | 199,700円 | +32.4% | -30.2% | 1.73% | 978.92倍 | 3.93倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| チームスピリト | 53,100円 | +15.8% | +55.2% | 0.00% | 27.37倍 | 5.43倍 |
|
米セールスフォース基盤上で勤怠・工程管理など間接部門クラウドを提供。大企業開拓に注力 |
市場注目の銘柄
チャート関連のコラム
