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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 935 | 951 | 935 | 943 | +10 | +1.1% | 22,500 |
| 2022/09/07 | 951 | 951 | 931 | 933 | -17 | -1.8% | 27,800 |
| 2022/09/06 | 947 | 963 | 943 | 950 | +1 | +0.1% | 29,800 |
| 2022/09/05 | 930 | 950 | 925 | 949 | +14 | +1.5% | 29,700 |
| 2022/09/02 | 943 | 944 | 930 | 935 | -6 | -0.6% | 59,200 |
| 2022/09/01 | 958 | 958 | 936 | 941 | -13 | -1.4% | 52,400 |
| 2022/08/31 | 958 | 969 | 943 | 954 | -13 | -1.3% | 55,200 |
| 2022/08/30 | 954 | 978 | 954 | 967 | +16 | +1.7% | 48,700 |
| 2022/08/29 | 978 | 981 | 947 | 951 | -42 | -4.2% | 122,600 |
| 2022/08/26 | 993 | 1,001 | 992 | 993 | ±0 | ±0% | 29,700 |
| 2022/08/25 | 996 | 1,002 | 991 | 993 | -1 | -0.1% | 27,300 |
| 2022/08/24 | 1,003 | 1,003 | 990 | 994 | +2 | +0.2% | 24,700 |
| 2022/08/23 | 998 | 1,001 | 985 | 992 | -14 | -1.4% | 64,100 |
| 2022/08/22 | 1,007 | 1,015 | 999 | 1,006 | -16 | -1.6% | 36,800 |
| 2022/08/19 | 1,040 | 1,040 | 1,005 | 1,022 | -15 | -1.4% | 77,100 |
| 2022/08/18 | 1,022 | 1,039 | 1,015 | 1,037 | +7 | +0.7% | 36,300 |
| 2022/08/17 | 1,049 | 1,049 | 1,025 | 1,030 | -11 | -1.1% | 59,800 |
| 2022/08/16 | 1,022 | 1,054 | 1,016 | 1,041 | +21 | +2.1% | 94,300 |
| 2022/08/15 | 999 | 1,025 | 987 | 1,020 | +18 | +1.8% | 80,800 |
| 2022/08/12 | 997 | 1,008 | 988 | 1,002 | +6 | +0.6% | 45,400 |
| 2022/08/10 | 1,008 | 1,010 | 993 | 996 | -16 | -1.6% | 69,900 |
| 2022/08/09 | 1,012 | 1,022 | 1,006 | 1,012 | -6 | -0.6% | 53,800 |
| 2022/08/08 | 1,052 | 1,052 | 1,015 | 1,018 | -38 | -3.6% | 61,200 |
| 2022/08/05 | 1,039 | 1,064 | 1,035 | 1,056 | +24 | +2.3% | 66,900 |
| 2022/08/04 | 1,023 | 1,046 | 1,019 | 1,032 | +9 | +0.9% | 66,400 |
| 2022/08/03 | 1,023 | 1,033 | 1,014 | 1,023 | +6 | +0.6% | 34,400 |
| 2022/08/02 | 1,012 | 1,030 | 1,012 | 1,017 | -5 | -0.5% | 55,500 |
| 2022/08/01 | 1,020 | 1,028 | 1,001 | 1,022 | +19 | +1.9% | 83,800 |
| 2022/07/29 | 1,026 | 1,034 | 1,003 | 1,003 | -18 | -1.8% | 85,200 |
| 2022/07/28 | 1,024 | 1,040 | 1,007 | 1,021 | +4 | +0.4% | 147,400 |
| 2022/07/27 | 1,041 | 1,041 | 1,013 | 1,017 | -33 | -3.1% | 147,300 |
| 2022/07/26 | 1,001 | 1,051 | 982 | 1,050 | +49 | +4.9% | 232,900 |
| 2022/07/25 | 1,025 | 1,079 | 988 | 1,001 | -49 | -4.7% | 512,600 |
| 2022/07/22 | 1,085 | 1,310 | 1,044 | 1,050 | -34 | -3.1% | 2,711,100 |
| 2022/07/21 | 1,064 | 1,085 | 1,049 | 1,084 | +21 | +2% | 62,600 |
| 2022/07/20 | 1,047 | 1,066 | 1,043 | 1,063 | +17 | +1.6% | 48,300 |
| 2022/07/19 | 1,036 | 1,046 | 1,025 | 1,046 | +14 | +1.4% | 24,500 |
| 2022/07/15 | 1,050 | 1,050 | 1,022 | 1,032 | -18 | -1.7% | 29,900 |
| 2022/07/14 | 1,057 | 1,057 | 1,036 | 1,050 | -11 | -1% | 24,900 |
| 2022/07/13 | 1,057 | 1,063 | 1,040 | 1,061 | +11 | +1% | 28,800 |
| 2022/07/12 | 1,088 | 1,090 | 1,041 | 1,050 | -47 | -4.3% | 95,800 |
| 2022/07/11 | 1,107 | 1,108 | 1,080 | 1,097 | +2 | +0.2% | 49,600 |
| 2022/07/08 | 1,091 | 1,112 | 1,065 | 1,095 | +10 | +0.9% | 98,000 |
| 2022/07/07 | 1,053 | 1,085 | 1,048 | 1,085 | +37 | +3.5% | 69,800 |
| 2022/07/06 | 1,010 | 1,058 | 996 | 1,048 | +35 | +3.5% | 100,800 |
| 2022/07/05 | 988 | 1,017 | 988 | 1,013 | +22 | +2.2% | 63,000 |
| 2022/07/04 | 997 | 1,019 | 976 | 991 | -3 | -0.3% | 89,000 |
| 2022/07/01 | 1,026 | 1,027 | 982 | 994 | -29 | -2.8% | 135,500 |
| 2022/06/30 | 1,081 | 1,081 | 1,019 | 1,023 | -67 | -6.1% | 153,300 |
| 2022/06/29 | 1,127 | 1,129 | 1,086 | 1,090 | -67 | -5.8% | 107,400 |
651～
700
件表示中 / 2472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 | 93,800円 | +4.6% | -3.6% | 4.26% | 9.60倍 | 1.99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 |
| 応用技術 | 147,100円 | -9.4% | -6.3% | 2.04% | 13.02倍 | 1.52倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ｃｏｌｙ | 152,600円 | +7.7% | - | 0.00% | 16.80倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ミーク | 72,700円 | +3.2% | +1.9% | 0.00% | 15.19倍 | 2.43倍 |
|
- |
| トリプルアイス | 99,100円 | +35.9% | +108.5% | 0.00% | 276.82倍 | 4.13倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
