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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 974 | 977 | 966 | 968 | -7 | -0.7% | 17,600 |
| 2025/02/17 | 967 | 975 | 967 | 975 | +8 | +0.8% | 7,100 |
| 2025/02/14 | 968 | 970 | 965 | 967 | -1 | -0.1% | 3,900 |
| 2025/02/13 | 976 | 978 | 968 | 968 | -13 | -1.3% | 7,500 |
| 2025/02/12 | 978 | 981 | 963 | 981 | +7 | +0.7% | 22,000 |
| 2025/02/10 | 979 | 983 | 970 | 974 | -4 | -0.4% | 11,100 |
| 2025/02/07 | 1,003 | 1,003 | 974 | 978 | -26 | -2.6% | 34,300 |
| 2025/02/06 | 991 | 1,005 | 991 | 1,004 | +7 | +0.7% | 16,900 |
| 2025/02/05 | 990 | 1,001 | 988 | 997 | +7 | +0.7% | 19,200 |
| 2025/02/04 | 1,001 | 1,009 | 988 | 990 | -14 | -1.4% | 27,700 |
| 2025/02/03 | 1,020 | 1,031 | 998 | 1,004 | -36 | -3.5% | 41,400 |
| 2025/01/31 | 1,003 | 1,041 | 1,002 | 1,040 | +50 | +5.1% | 136,100 |
| 2025/01/30 | 990 | 1,050 | 963 | 990 | -2 | -0.2% | 400,200 |
| 2025/01/29 | 992 | 1,002 | 979 | 992 | +5 | +0.5% | 43,300 |
| 2025/01/28 | 956 | 987 | 956 | 987 | +32 | +3.4% | 32,900 |
| 2025/01/27 | 963 | 967 | 954 | 955 | -7 | -0.7% | 17,200 |
| 2025/01/24 | 935 | 968 | 935 | 962 | +29 | +3.1% | 26,300 |
| 2025/01/23 | 940 | 945 | 928 | 933 | -7 | -0.7% | 23,200 |
| 2025/01/22 | 947 | 950 | 940 | 940 | -7 | -0.7% | 13,800 |
| 2025/01/21 | 929 | 948 | 928 | 947 | +27 | +2.9% | 31,800 |
| 2025/01/20 | 908 | 927 | 908 | 920 | +13 | +1.4% | 14,400 |
| 2025/01/17 | 910 | 913 | 895 | 907 | -3 | -0.3% | 34,000 |
| 2025/01/16 | 939 | 941 | 910 | 910 | -29 | -3.1% | 40,800 |
| 2025/01/15 | 937 | 939 | 929 | 939 | -3 | -0.3% | 17,500 |
| 2025/01/14 | 941 | 942 | 933 | 942 | -7 | -0.7% | 13,300 |
| 2025/01/10 | 935 | 949 | 933 | 949 | +11 | +1.2% | 17,700 |
| 2025/01/09 | 962 | 962 | 938 | 938 | -24 | -2.5% | 31,000 |
| 2025/01/08 | 960 | 966 | 955 | 962 | +3 | +0.3% | 26,600 |
| 2025/01/07 | 964 | 970 | 954 | 959 | +1 | +0.1% | 28,200 |
| 2025/01/06 | 966 | 975 | 958 | 958 | -2 | -0.2% | 36,600 |
| 2024/12/30 | 945 | 965 | 944 | 960 | +10 | +1.1% | 53,900 |
| 2024/12/27 | 916 | 954 | 916 | 950 | +11 | +1.2% | 101,700 |
| 2024/12/26 | 934 | 946 | 934 | 939 | +4 | +0.4% | 57,600 |
| 2024/12/25 | 941 | 952 | 929 | 935 | -10 | -1.1% | 52,100 |
| 2024/12/24 | 944 | 953 | 942 | 945 | +1 | +0.1% | 40,100 |
| 2024/12/23 | 940 | 950 | 937 | 944 | +7 | +0.7% | 25,100 |
| 2024/12/20 | 925 | 950 | 916 | 937 | +7 | +0.8% | 85,600 |
| 2024/12/19 | 920 | 946 | 919 | 930 | +8 | +0.9% | 63,600 |
| 2024/12/18 | 922 | 934 | 920 | 922 | ±0 | ±0% | 32,900 |
| 2024/12/17 | 944 | 948 | 918 | 922 | -28 | -2.9% | 119,200 |
| 2024/12/16 | 955 | 955 | 939 | 950 | -4 | -0.4% | 42,000 |
| 2024/12/13 | 939 | 954 | 938 | 954 | +15 | +1.6% | 21,500 |
| 2024/12/12 | 948 | 948 | 939 | 939 | -8 | -0.8% | 10,600 |
| 2024/12/11 | 948 | 948 | 937 | 947 | -1 | -0.1% | 12,100 |
| 2024/12/10 | 950 | 954 | 943 | 948 | +1 | +0.1% | 16,300 |
| 2024/12/09 | 946 | 953 | 943 | 947 | +5 | +0.5% | 18,900 |
| 2024/12/06 | 965 | 965 | 941 | 942 | -23 | -2.4% | 24,400 |
| 2024/12/05 | 958 | 965 | 952 | 965 | +8 | +0.8% | 27,500 |
| 2024/12/04 | 946 | 957 | 944 | 957 | +11 | +1.2% | 15,900 |
| 2024/12/03 | 938 | 953 | 938 | 946 | +11 | +1.2% | 27,300 |
51～
100
件表示中 / 2469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 | 91,600円 | +4.6% | -3.6% | 4.37% | 9.46倍 | 1.96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 |
| ブロバンタワ | 13,500円 | -3.2% | -68.5% | 1.48% | 329.27倍 | 0.96倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| 応用技術 | 144,500円 | -9.4% | -6.3% | 2.08% | 12.79倍 | 1.50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 |
| ＦＩＧ | 26,000円 | +13.2% | +103.6% | 1.92% | 14.25倍 | 0.98倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ニフティライフ | 118,300円 | +33.9% | +1.0% | 2.70% | 12.60倍 | 1.39倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
