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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,295 | 1,325 | 1,267 | 1,272 | -32 | -2.5% | 118,200 |
| 2020/09/29 | 1,247 | 1,313 | 1,237 | 1,304 | +74 | +6% | 154,100 |
| 2020/09/28 | 1,261 | 1,266 | 1,206 | 1,230 | -19 | -1.5% | 75,700 |
| 2020/09/25 | 1,226 | 1,269 | 1,226 | 1,249 | +9 | +0.7% | 125,300 |
| 2020/09/24 | 1,282 | 1,293 | 1,220 | 1,240 | -66 | -5.1% | 202,300 |
| 2020/09/23 | 1,301 | 1,326 | 1,290 | 1,306 | -6 | -0.5% | 98,600 |
| 2020/09/18 | 1,300 | 1,316 | 1,281 | 1,312 | +12 | +0.9% | 121,900 |
| 2020/09/17 | 1,292 | 1,310 | 1,268 | 1,300 | +7 | +0.5% | 129,000 |
| 2020/09/16 | 1,265 | 1,318 | 1,257 | 1,293 | +29 | +2.3% | 175,400 |
| 2020/09/15 | 1,213 | 1,264 | 1,207 | 1,264 | +59 | +4.9% | 131,300 |
| 2020/09/14 | 1,185 | 1,222 | 1,177 | 1,205 | +36 | +3.1% | 97,200 |
| 2020/09/11 | 1,224 | 1,224 | 1,147 | 1,169 | -46 | -3.8% | 232,900 |
| 2020/09/10 | 1,219 | 1,239 | 1,200 | 1,215 | +10 | +0.8% | 88,400 |
| 2020/09/09 | 1,200 | 1,214 | 1,180 | 1,205 | -25 | -2% | 136,200 |
| 2020/09/08 | 1,247 | 1,254 | 1,213 | 1,230 | -35 | -2.8% | 143,000 |
| 2020/09/07 | 1,245 | 1,281 | 1,232 | 1,265 | +12 | +1% | 88,700 |
| 2020/09/04 | 1,235 | 1,273 | 1,232 | 1,253 | -17 | -1.3% | 123,100 |
| 2020/09/03 | 1,332 | 1,338 | 1,251 | 1,270 | -53 | -4% | 255,000 |
| 2020/09/02 | 1,331 | 1,338 | 1,295 | 1,323 | +3 | +0.2% | 154,100 |
| 2020/09/01 | 1,335 | 1,340 | 1,301 | 1,320 | -43 | -3.2% | 183,100 |
| 2020/08/31 | 1,300 | 1,364 | 1,300 | 1,363 | +85 | +6.7% | 171,400 |
| 2020/08/28 | 1,340 | 1,350 | 1,255 | 1,278 | -72 | -5.3% | 278,100 |
| 2020/08/27 | 1,314 | 1,353 | 1,310 | 1,350 | +44 | +3.4% | 193,800 |
| 2020/08/26 | 1,301 | 1,323 | 1,277 | 1,306 | +6 | +0.5% | 139,900 |
| 2020/08/25 | 1,265 | 1,328 | 1,262 | 1,300 | +28 | +2.2% | 213,000 |
| 2020/08/24 | 1,195 | 1,309 | 1,179 | 1,272 | +63 | +5.2% | 369,300 |
| 2020/08/21 | 1,191 | 1,219 | 1,187 | 1,209 | +23 | +1.9% | 129,900 |
| 2020/08/20 | 1,244 | 1,246 | 1,172 | 1,186 | -72 | -5.7% | 278,900 |
| 2020/08/19 | 1,200 | 1,266 | 1,185 | 1,258 | +70 | +5.9% | 403,500 |
| 2020/08/18 | 1,173 | 1,202 | 1,160 | 1,188 | +32 | +2.8% | 195,300 |
| 2020/08/17 | 1,133 | 1,175 | 1,123 | 1,156 | +14 | +1.2% | 165,600 |
| 2020/08/14 | 1,138 | 1,172 | 1,134 | 1,142 | +33 | +3% | 289,700 |
| 2020/08/13 | 1,091 | 1,130 | 1,067 | 1,109 | +36 | +3.4% | 188,300 |
| 2020/08/12 | 1,044 | 1,073 | 1,018 | 1,073 | +31 | +3% | 134,600 |
| 2020/08/11 | 1,050 | 1,085 | 1,031 | 1,042 | -3 | -0.3% | 217,200 |
| 2020/08/07 | 1,041 | 1,081 | 1,021 | 1,045 | +13 | +1.3% | 203,500 |
| 2020/08/06 | 1,023 | 1,037 | 1,002 | 1,032 | +13 | +1.3% | 191,700 |
| 2020/08/05 | 1,048 | 1,073 | 1,010 | 1,019 | -23 | -2.2% | 279,600 |
| 2020/08/04 | 1,105 | 1,108 | 1,001 | 1,042 | -100 | -8.8% | 624,200 |
| 2020/08/03 | 1,150 | 1,180 | 1,123 | 1,142 | +13 | +1.2% | 286,300 |
| 2020/07/31 | 1,234 | 1,245 | 1,116 | 1,129 | -96 | -7.8% | 658,900 |
| 2020/07/30 | 1,140 | 1,239 | 1,137 | 1,225 | +78 | +6.8% | 680,900 |
| 2020/07/29 | 1,216 | 1,250 | 1,124 | 1,147 | -24 | -2% | 1,298,900 |
| 2020/07/28 | 1,049 | 1,198 | 1,049 | 1,171 | +116 | +11% | 1,100,200 |
| 2020/07/27 | 1,085 | 1,107 | 1,025 | 1,055 | -48 | -4.4% | 546,800 |
| 2020/07/22 | 995 | 1,116 | 988 | 1,103 | +99 | +9.9% | 959,600 |
| 2020/07/21 | 1,003 | 1,030 | 983 | 1,004 | +16 | +1.6% | 286,700 |
| 2020/07/20 | 965 | 1,083 | 937 | 988 | +33 | +3.5% | 750,300 |
| 2020/07/17 | 995 | 1,015 | 951 | 955 | -41 | -4.1% | 185,800 |
1201～
1250
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 | 100,300円 | +4.6% | -3.6% | 3.99% | 10.15倍 | 2.27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 | 162,800円 | +12.1% | +29.7% | 0.00% | 31.01倍 | 3.28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 | 141,300円 | +30.1% | +24.5% | 0.00% | 56.77倍 | 13.19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 | 163,700円 | +2.4% | -8.2% | 4.09% | 15.83倍 | 3.57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
