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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 926 | 929 | 919 | 923 | -1 | -0.1% | 11,700 |
| 2025/06/27 | 925 | 936 | 922 | 924 | -12 | -1.3% | 7,800 |
| 2025/06/26 | 958 | 958 | 933 | 936 | +3 | +0.3% | 20,700 |
| 2025/06/25 | 931 | 938 | 923 | 933 | +2 | +0.2% | 10,400 |
| 2025/06/24 | 927 | 931 | 925 | 931 | +7 | +0.8% | 2,900 |
| 2025/06/23 | 932 | 933 | 923 | 924 | -9 | -1% | 11,500 |
| 2025/06/20 | 937 | 937 | 930 | 933 | -1 | -0.1% | 4,900 |
| 2025/06/19 | 933 | 939 | 931 | 934 | +1 | +0.1% | 6,400 |
| 2025/06/18 | 939 | 940 | 933 | 933 | -2 | -0.2% | 4,400 |
| 2025/06/17 | 932 | 935 | 927 | 935 | ±0 | ±0% | 9,200 |
| 2025/06/16 | 937 | 938 | 928 | 935 | +4 | +0.4% | 11,000 |
| 2025/06/13 | 930 | 944 | 930 | 931 | -1 | -0.1% | 8,100 |
| 2025/06/12 | 955 | 955 | 922 | 932 | -22 | -2.3% | 38,700 |
| 2025/06/11 | 950 | 955 | 950 | 954 | +5 | +0.5% | 1,800 |
| 2025/06/10 | 952 | 952 | 949 | 949 | +2 | +0.2% | 3,100 |
| 2025/06/09 | 949 | 949 | 942 | 947 | -3 | -0.3% | 5,400 |
| 2025/06/06 | 949 | 950 | 947 | 950 | +3 | +0.3% | 6,300 |
| 2025/06/05 | 950 | 959 | 947 | 947 | -2 | -0.2% | 8,000 |
| 2025/06/04 | 944 | 950 | 944 | 949 | +5 | +0.5% | 7,400 |
| 2025/06/03 | 942 | 945 | 939 | 944 | +2 | +0.2% | 5,900 |
| 2025/06/02 | 940 | 943 | 939 | 942 | +3 | +0.3% | 5,700 |
| 2025/05/30 | 935 | 940 | 935 | 939 | +8 | +0.9% | 6,300 |
| 2025/05/29 | 935 | 935 | 929 | 931 | ±0 | ±0% | 10,900 |
| 2025/05/28 | 937 | 937 | 931 | 931 | -1 | -0.1% | 4,400 |
| 2025/05/27 | 920 | 932 | 910 | 932 | +13 | +1.4% | 16,500 |
| 2025/05/26 | 906 | 919 | 906 | 919 | +11 | +1.2% | 5,200 |
| 2025/05/23 | 918 | 918 | 908 | 908 | -9 | -1% | 11,500 |
| 2025/05/22 | 922 | 927 | 917 | 917 | -4 | -0.4% | 5,500 |
| 2025/05/21 | 922 | 926 | 921 | 921 | -1 | -0.1% | 1,500 |
| 2025/05/20 | 933 | 935 | 922 | 922 | -10 | -1.1% | 5,400 |
| 2025/05/19 | 925 | 932 | 925 | 932 | +7 | +0.8% | 5,200 |
| 2025/05/16 | 922 | 926 | 919 | 925 | +1 | +0.1% | 3,900 |
| 2025/05/15 | 919 | 924 | 916 | 924 | +5 | +0.5% | 3,800 |
| 2025/05/14 | 927 | 927 | 918 | 919 | -7 | -0.8% | 6,700 |
| 2025/05/13 | 936 | 939 | 926 | 926 | -7 | -0.8% | 16,700 |
| 2025/05/12 | 938 | 938 | 933 | 933 | -5 | -0.5% | 7,200 |
| 2025/05/09 | 921 | 938 | 919 | 938 | +21 | +2.3% | 15,200 |
| 2025/05/08 | 916 | 925 | 916 | 917 | +1 | +0.1% | 10,100 |
| 2025/05/07 | 925 | 945 | 916 | 916 | -9 | -1% | 42,700 |
| 2025/05/02 | 941 | 954 | 925 | 925 | -17 | -1.8% | 23,000 |
| 2025/05/01 | 920 | 950 | 914 | 942 | +22 | +2.4% | 89,500 |
| 2025/04/30 | 917 | 955 | 893 | 920 | +11 | +1.2% | 63,900 |
| 2025/04/28 | 922 | 943 | 907 | 909 | -13 | -1.4% | 67,000 |
| 2025/04/25 | 936 | 989 | 914 | 922 | -14 | -1.5% | 108,200 |
| 2025/04/24 | 925 | 955 | 925 | 936 | +20 | +2.2% | 26,000 |
| 2025/04/23 | 918 | 936 | 916 | 916 | -1 | -0.1% | 13,100 |
| 2025/04/22 | 915 | 923 | 914 | 917 | +2 | +0.2% | 4,900 |
| 2025/04/21 | 928 | 934 | 914 | 915 | -13 | -1.4% | 6,700 |
| 2025/04/18 | 917 | 936 | 917 | 928 | +11 | +1.2% | 8,700 |
| 2025/04/17 | 909 | 920 | 909 | 917 | +3 | +0.3% | 6,800 |
1～
50
件表示中 / 2508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 | 92,100円 | +4.6% | -3.6% | 4.34% | 9.39倍 | 1.95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 |
| ＲＯＸＸ | 114,300円 | +50.6% | - | 0.00% | - | 81.53倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＧＭＯペパ | 150,200円 | +2.4% | -8.2% | 4.46% | 14.59倍 | 3.27倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＣＲＩ・ＭＷ | 144,600円 | +11.5% | +45.2% | 1.73% | 18.38倍 | 1.94倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| クルーズ | 62,900円 | -19.0% | - | 0.00% | - | 0.66倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
