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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,028 | 1,042 | 1,020 | 1,042 | +41 | +4.1% | 36,700 |
| 2021/02/26 | 1,003 | 1,022 | 994 | 1,001 | -21 | -2.1% | 42,200 |
| 2021/02/25 | 1,015 | 1,040 | 1,014 | 1,022 | +11 | +1.1% | 29,200 |
| 2021/02/24 | 1,028 | 1,034 | 1,009 | 1,011 | -30 | -2.9% | 43,300 |
| 2021/02/22 | 1,010 | 1,048 | 1,005 | 1,041 | +39 | +3.9% | 46,000 |
| 2021/02/19 | 1,010 | 1,016 | 984 | 1,002 | -17 | -1.7% | 73,900 |
| 2021/02/18 | 1,024 | 1,032 | 1,015 | 1,019 | ±0 | ±0% | 35,100 |
| 2021/02/17 | 1,006 | 1,029 | 1,002 | 1,019 | +6 | +0.6% | 30,300 |
| 2021/02/16 | 1,039 | 1,039 | 1,006 | 1,013 | -17 | -1.7% | 51,700 |
| 2021/02/15 | 1,054 | 1,054 | 1,024 | 1,030 | -17 | -1.6% | 32,300 |
| 2021/02/12 | 1,059 | 1,059 | 1,032 | 1,047 | -7 | -0.7% | 68,500 |
| 2021/02/10 | 1,062 | 1,069 | 1,043 | 1,054 | -4 | -0.4% | 44,800 |
| 2021/02/09 | 1,108 | 1,109 | 1,054 | 1,058 | -59 | -5.3% | 81,100 |
| 2021/02/08 | 1,100 | 1,129 | 1,099 | 1,117 | +13 | +1.2% | 98,900 |
| 2021/02/05 | 1,086 | 1,107 | 1,076 | 1,104 | +18 | +1.7% | 74,000 |
| 2021/02/04 | 1,089 | 1,093 | 1,069 | 1,086 | -3 | -0.3% | 45,200 |
| 2021/02/03 | 1,054 | 1,090 | 1,054 | 1,089 | +26 | +2.4% | 68,700 |
| 2021/02/02 | 1,035 | 1,067 | 1,034 | 1,063 | +26 | +2.5% | 58,600 |
| 2021/02/01 | 1,015 | 1,038 | 1,006 | 1,037 | +15 | +1.5% | 43,800 |
| 2021/01/29 | 1,025 | 1,060 | 1,010 | 1,022 | +5 | +0.5% | 102,000 |
| 2021/01/28 | 1,041 | 1,050 | 1,015 | 1,017 | -73 | -6.7% | 211,900 |
| 2021/01/27 | 1,090 | 1,174 | 1,060 | 1,090 | -1 | -0.1% | 479,600 |
| 2021/01/26 | 1,113 | 1,120 | 1,091 | 1,091 | -21 | -1.9% | 80,200 |
| 2021/01/25 | 1,102 | 1,122 | 1,101 | 1,112 | +10 | +0.9% | 73,100 |
| 2021/01/22 | 1,090 | 1,104 | 1,080 | 1,102 | +10 | +0.9% | 108,700 |
| 2021/01/21 | 1,111 | 1,124 | 1,091 | 1,092 | -19 | -1.7% | 112,400 |
| 2021/01/20 | 1,096 | 1,114 | 1,080 | 1,111 | +16 | +1.5% | 81,500 |
| 2021/01/19 | 1,081 | 1,110 | 1,081 | 1,095 | +17 | +1.6% | 86,100 |
| 2021/01/18 | 1,070 | 1,091 | 1,069 | 1,078 | -3 | -0.3% | 88,800 |
| 2021/01/15 | 1,048 | 1,083 | 1,036 | 1,081 | +29 | +2.8% | 115,200 |
| 2021/01/14 | 1,065 | 1,071 | 1,049 | 1,052 | -13 | -1.2% | 98,300 |
| 2021/01/13 | 1,035 | 1,084 | 1,035 | 1,065 | +33 | +3.2% | 137,400 |
| 2021/01/12 | 973 | 1,036 | 972 | 1,032 | +59 | +6.1% | 136,400 |
| 2021/01/08 | 956 | 975 | 956 | 973 | +16 | +1.7% | 44,200 |
| 2021/01/07 | 973 | 977 | 957 | 957 | -16 | -1.6% | 47,300 |
| 2021/01/06 | 943 | 973 | 943 | 973 | +18 | +1.9% | 42,900 |
| 2021/01/05 | 932 | 956 | 931 | 955 | +8 | +0.8% | 34,000 |
| 2021/01/04 | 952 | 960 | 923 | 947 | -9 | -0.9% | 49,700 |
| 2020/12/30 | 940 | 960 | 937 | 956 | +9 | +1% | 31,900 |
| 2020/12/29 | 920 | 950 | 920 | 947 | +26 | +2.8% | 49,900 |
| 2020/12/28 | 931 | 937 | 910 | 921 | -10 | -1.1% | 94,400 |
| 2020/12/25 | 937 | 956 | 926 | 931 | -6 | -0.6% | 91,600 |
| 2020/12/24 | 925 | 940 | 915 | 937 | +2 | +0.2% | 63,200 |
| 2020/12/23 | 931 | 947 | 918 | 935 | +19 | +2.1% | 121,900 |
| 2020/12/22 | 995 | 997 | 902 | 916 | -86 | -8.6% | 326,200 |
| 2020/12/21 | 1,011 | 1,012 | 991 | 1,002 | ±0 | ±0% | 81,100 |
| 2020/12/18 | 1,018 | 1,024 | 997 | 1,002 | -17 | -1.7% | 41,100 |
| 2020/12/17 | 997 | 1,019 | 997 | 1,019 | +22 | +2.2% | 56,500 |
| 2020/12/16 | 993 | 1,014 | 990 | 997 | +9 | +0.9% | 89,700 |
| 2020/12/15 | 1,007 | 1,013 | 986 | 988 | -12 | -1.2% | 82,200 |
1101～
1150
件表示中 / 2547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 | 99,900円 | +4.6% | -3.6% | 4.00% | 10.11倍 | 2.26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 |
| セキュア | 161,800円 | +12.1% | +29.7% | 0.00% | 30.82倍 | 3.26倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 鈴与シンワ | 300,000円 | +9.9% | +9.2% | 3.67% | 7.56倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ＡＶＩＬＥＮ | 142,400円 | +30.1% | +24.5% | 0.00% | 57.22倍 | 13.30倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＧＭＯペパ | 161,400円 | +2.4% | -8.2% | 4.15% | 15.61倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
