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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 1,869 | 1,872 | 1,816 | 1,850 | +19 | +1% | 274,500 |
| 2020/02/19 | 1,790 | 1,905 | 1,790 | 1,831 | +48 | +2.7% | 502,300 |
| 2020/02/18 | 1,791 | 1,823 | 1,778 | 1,783 | -18 | -1% | 177,800 |
| 2020/02/17 | 1,785 | 1,810 | 1,767 | 1,801 | -24 | -1.3% | 155,000 |
| 2020/02/14 | 1,805 | 1,833 | 1,779 | 1,825 | +3 | +0.2% | 251,700 |
| 2020/02/13 | 1,757 | 1,840 | 1,737 | 1,822 | +81 | +4.7% | 374,500 |
| 2020/02/12 | 1,806 | 1,813 | 1,728 | 1,741 | -77 | -4.2% | 370,500 |
| 2020/02/10 | 1,794 | 1,832 | 1,776 | 1,818 | +1 | +0.1% | 260,700 |
| 2020/02/07 | 1,796 | 1,820 | 1,745 | 1,817 | +21 | +1.2% | 476,500 |
| 2020/02/06 | 1,743 | 1,800 | 1,743 | 1,796 | +53 | +3% | 478,400 |
| 2020/02/05 | 1,668 | 1,764 | 1,661 | 1,743 | +68 | +4.1% | 448,700 |
| 2020/02/04 | 1,668 | 1,698 | 1,634 | 1,675 | +5 | +0.3% | 361,000 |
| 2020/02/03 | 1,545 | 1,681 | 1,536 | 1,670 | +86 | +5.4% | 567,200 |
| 2020/01/31 | 1,510 | 1,613 | 1,506 | 1,584 | +62 | +4.1% | 719,700 |
| 2020/01/30 | 1,490 | 1,547 | 1,439 | 1,522 | +7 | +0.5% | 906,000 |
| 2020/01/29 | 1,418 | 1,548 | 1,352 | 1,515 | +127 | +9.1% | 2,142,100 |
| 2020/01/28 | 1,460 | 1,468 | 1,380 | 1,388 | +27 | +2% | 533,600 |
| 2020/01/27 | 1,365 | 1,401 | 1,358 | 1,361 | -44 | -3.1% | 152,100 |
| 2020/01/24 | 1,429 | 1,429 | 1,373 | 1,405 | -24 | -1.7% | 125,700 |
| 2020/01/23 | 1,420 | 1,442 | 1,405 | 1,429 | +10 | +0.7% | 91,800 |
| 2020/01/22 | 1,419 | 1,429 | 1,410 | 1,419 | ±0 | ±0% | 86,600 |
| 2020/01/21 | 1,414 | 1,431 | 1,403 | 1,419 | +5 | +0.4% | 129,700 |
| 2020/01/20 | 1,372 | 1,417 | 1,372 | 1,414 | +40 | +2.9% | 113,000 |
| 2020/01/17 | 1,401 | 1,407 | 1,363 | 1,374 | -23 | -1.6% | 109,200 |
| 2020/01/16 | 1,408 | 1,415 | 1,382 | 1,397 | -3 | -0.2% | 103,200 |
| 2020/01/15 | 1,390 | 1,404 | 1,366 | 1,400 | +15 | +1.1% | 103,900 |
| 2020/01/14 | 1,361 | 1,396 | 1,361 | 1,385 | +24 | +1.8% | 100,400 |
| 2020/01/10 | 1,345 | 1,361 | 1,333 | 1,361 | +30 | +2.3% | 87,800 |
| 2020/01/09 | 1,320 | 1,348 | 1,319 | 1,331 | +36 | +2.8% | 79,900 |
| 2020/01/08 | 1,328 | 1,340 | 1,265 | 1,295 | -38 | -2.9% | 154,200 |
| 2020/01/07 | 1,309 | 1,338 | 1,309 | 1,333 | +31 | +2.4% | 78,000 |
| 2020/01/06 | 1,336 | 1,343 | 1,294 | 1,302 | -51 | -3.8% | 140,900 |
| 2019/12/30 | 1,377 | 1,378 | 1,339 | 1,353 | -28 | -2% | 94,500 |
| 2019/12/27 | 1,366 | 1,383 | 1,348 | 1,381 | +22 | +1.6% | 118,100 |
| 2019/12/26 | 1,350 | 1,363 | 1,339 | 1,359 | +17 | +1.3% | 78,400 |
| 2019/12/25 | 1,345 | 1,364 | 1,333 | 1,342 | -3 | -0.2% | 111,400 |
| 2019/12/24 | 1,331 | 1,356 | 1,329 | 1,345 | +11 | +0.8% | 104,700 |
| 2019/12/23 | 1,361 | 1,373 | 1,331 | 1,334 | -27 | -2% | 113,500 |
| 2019/12/20 | 1,350 | 1,372 | 1,341 | 1,361 | +5 | +0.4% | 108,000 |
| 2019/12/19 | 1,343 | 1,360 | 1,339 | 1,356 | +5 | +0.4% | 98,000 |
| 2019/12/18 | 1,389 | 1,389 | 1,331 | 1,351 | -31 | -2.2% | 130,600 |
| 2019/12/17 | 1,357 | 1,388 | 1,354 | 1,382 | +37 | +2.8% | 91,500 |
| 2019/12/16 | 1,350 | 1,373 | 1,333 | 1,345 | -11 | -0.8% | 124,000 |
| 2019/12/13 | 1,399 | 1,400 | 1,355 | 1,356 | -31 | -2.2% | 173,500 |
| 2019/12/12 | 1,414 | 1,414 | 1,385 | 1,387 | -18 | -1.3% | 109,000 |
| 2019/12/11 | 1,417 | 1,426 | 1,401 | 1,405 | -12 | -0.8% | 74,600 |
| 2019/12/10 | 1,404 | 1,427 | 1,401 | 1,417 | +10 | +0.7% | 65,800 |
| 2019/12/09 | 1,425 | 1,431 | 1,402 | 1,407 | -16 | -1.1% | 66,400 |
| 2019/12/06 | 1,408 | 1,435 | 1,404 | 1,423 | +13 | +0.9% | 104,900 |
| 2019/12/05 | 1,411 | 1,416 | 1,399 | 1,410 | -5 | -0.4% | 64,800 |
1351～
1400
件表示中 / 2548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 | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28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 | 158,300円 | -9.4% | -6.3% | 1.90% | 14.01倍 | 1.56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 |
| 鈴与シンワ | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57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 |
| ＧＭＯペパ | 163,000円 | +2.4% | -8.2% | 4.11% | 15.76倍 | 3.56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 |
| ＡＶＩＬＥＮ | 140,600円 | +30.1% | +24.5% | 0.00% | 56.49倍 | 13.13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 |
市場注目の銘柄
チャート関連のコラム
