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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,160 | 1,170 | 1,110 | 1,157 | -16 | -1.4% | 150,500 |
| 2022/06/27 | 1,239 | 1,239 | 1,166 | 1,173 | -62 | -5% | 109,500 |
| 2022/06/24 | 1,218 | 1,246 | 1,213 | 1,235 | +35 | +2.9% | 77,800 |
| 2022/06/23 | 1,199 | 1,220 | 1,191 | 1,200 | -1 | -0.1% | 106,600 |
| 2022/06/22 | 1,149 | 1,211 | 1,133 | 1,201 | +58 | +5.1% | 188,200 |
| 2022/06/21 | 1,118 | 1,149 | 1,118 | 1,143 | +32 | +2.9% | 52,600 |
| 2022/06/20 | 1,125 | 1,139 | 1,098 | 1,111 | -18 | -1.6% | 44,800 |
| 2022/06/17 | 1,098 | 1,136 | 1,085 | 1,129 | +15 | +1.3% | 67,000 |
| 2022/06/16 | 1,141 | 1,150 | 1,107 | 1,114 | -25 | -2.2% | 30,800 |
| 2022/06/15 | 1,135 | 1,148 | 1,124 | 1,139 | +4 | +0.4% | 46,400 |
| 2022/06/14 | 1,100 | 1,135 | 1,093 | 1,135 | +20 | +1.8% | 59,600 |
| 2022/06/13 | 1,140 | 1,140 | 1,100 | 1,115 | -46 | -4% | 130,400 |
| 2022/06/10 | 1,147 | 1,175 | 1,131 | 1,161 | +2 | +0.2% | 78,800 |
| 2022/06/09 | 1,137 | 1,168 | 1,135 | 1,159 | +15 | +1.3% | 53,600 |
| 2022/06/08 | 1,142 | 1,156 | 1,133 | 1,144 | +10 | +0.9% | 36,600 |
| 2022/06/07 | 1,121 | 1,145 | 1,113 | 1,134 | +13 | +1.2% | 53,800 |
| 2022/06/06 | 1,093 | 1,131 | 1,085 | 1,121 | +15 | +1.4% | 38,300 |
| 2022/06/03 | 1,114 | 1,124 | 1,102 | 1,106 | +5 | +0.5% | 57,800 |
| 2022/06/02 | 1,078 | 1,129 | 1,071 | 1,101 | +28 | +2.6% | 132,800 |
| 2022/06/01 | 1,041 | 1,073 | 1,034 | 1,073 | +37 | +3.6% | 48,100 |
| 2022/05/31 | 1,028 | 1,043 | 1,019 | 1,036 | +2 | +0.2% | 42,700 |
| 2022/05/30 | 1,015 | 1,034 | 1,008 | 1,034 | +33 | +3.3% | 75,900 |
| 2022/05/27 | 1,048 | 1,052 | 994 | 1,001 | -51 | -4.8% | 86,000 |
| 2022/05/26 | 1,057 | 1,084 | 1,046 | 1,052 | -10 | -0.9% | 57,900 |
| 2022/05/25 | 1,055 | 1,066 | 1,033 | 1,062 | -4 | -0.4% | 62,700 |
| 2022/05/24 | 1,090 | 1,090 | 1,053 | 1,066 | -41 | -3.7% | 51,300 |
| 2022/05/23 | 1,085 | 1,114 | 1,074 | 1,107 | +31 | +2.9% | 65,400 |
| 2022/05/20 | 1,061 | 1,076 | 1,049 | 1,076 | +33 | +3.2% | 48,300 |
| 2022/05/19 | 1,042 | 1,062 | 1,033 | 1,043 | -41 | -3.8% | 62,400 |
| 2022/05/18 | 1,063 | 1,090 | 1,047 | 1,084 | +21 | +2% | 64,500 |
| 2022/05/17 | 994 | 1,066 | 987 | 1,063 | +69 | +6.9% | 80,200 |
| 2022/05/16 | 1,011 | 1,029 | 987 | 994 | -15 | -1.5% | 114,800 |
| 2022/05/13 | 978 | 1,020 | 978 | 1,009 | +39 | +4% | 47,100 |
| 2022/05/12 | 995 | 995 | 968 | 970 | -39 | -3.9% | 62,100 |
| 2022/05/11 | 984 | 1,015 | 984 | 1,009 | +23 | +2.3% | 41,500 |
| 2022/05/10 | 966 | 992 | 958 | 986 | +20 | +2.1% | 58,100 |
| 2022/05/09 | 984 | 986 | 962 | 966 | -14 | -1.4% | 51,500 |
| 2022/05/06 | 980 | 985 | 964 | 980 | +14 | +1.4% | 39,200 |
| 2022/05/02 | 975 | 985 | 961 | 966 | -3 | -0.3% | 41,200 |
| 2022/04/28 | 992 | 995 | 962 | 969 | -23 | -2.3% | 71,000 |
| 2022/04/27 | 986 | 998 | 957 | 992 | -10 | -1% | 100,300 |
| 2022/04/26 | 968 | 1,006 | 968 | 1,002 | +46 | +4.8% | 114,000 |
| 2022/04/25 | 912 | 968 | 912 | 956 | +14 | +1.5% | 133,000 |
| 2022/04/22 | 1,018 | 1,057 | 920 | 942 | -76 | -7.5% | 350,600 |
| 2022/04/21 | 1,026 | 1,044 | 1,014 | 1,018 | -60 | -5.6% | 134,000 |
| 2022/04/20 | 1,174 | 1,180 | 1,078 | 1,078 | -87 | -7.5% | 164,700 |
| 2022/04/19 | 1,127 | 1,177 | 1,114 | 1,165 | +56 | +5% | 81,400 |
| 2022/04/18 | 1,139 | 1,157 | 1,108 | 1,109 | -19 | -1.7% | 58,800 |
| 2022/04/15 | 1,143 | 1,152 | 1,117 | 1,128 | -28 | -2.4% | 91,800 |
| 2022/04/14 | 1,171 | 1,184 | 1,146 | 1,156 | -12 | -1% | 72,500 |
701～
750
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
