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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,633 | 1,638 | 1,572 | 1,586 | -56 | -3.4% | 126,000 |
| 2019/09/17 | 1,608 | 1,650 | 1,589 | 1,642 | +36 | +2.2% | 85,000 |
| 2019/09/13 | 1,616 | 1,629 | 1,602 | 1,606 | -10 | -0.6% | 53,900 |
| 2019/09/12 | 1,630 | 1,631 | 1,586 | 1,616 | -14 | -0.9% | 101,200 |
| 2019/09/11 | 1,605 | 1,645 | 1,582 | 1,630 | +20 | +1.2% | 81,300 |
| 2019/09/10 | 1,681 | 1,681 | 1,609 | 1,610 | -63 | -3.8% | 93,000 |
| 2019/09/09 | 1,632 | 1,691 | 1,622 | 1,673 | +34 | +2.1% | 61,500 |
| 2019/09/06 | 1,645 | 1,701 | 1,632 | 1,639 | -6 | -0.4% | 82,100 |
| 2019/09/05 | 1,663 | 1,683 | 1,621 | 1,645 | -12 | -0.7% | 114,900 |
| 2019/09/04 | 1,715 | 1,723 | 1,655 | 1,657 | -60 | -3.5% | 98,100 |
| 2019/09/03 | 1,724 | 1,738 | 1,705 | 1,717 | -23 | -1.3% | 57,000 |
| 2019/09/02 | 1,716 | 1,746 | 1,693 | 1,740 | +24 | +1.4% | 75,400 |
| 2019/08/30 | 1,705 | 1,726 | 1,693 | 1,716 | +15 | +0.9% | 57,800 |
| 2019/08/29 | 1,750 | 1,750 | 1,689 | 1,701 | -35 | -2% | 127,800 |
| 2019/08/28 | 1,735 | 1,737 | 1,693 | 1,736 | +16 | +0.9% | 76,600 |
| 2019/08/27 | 1,728 | 1,742 | 1,699 | 1,720 | +18 | +1.1% | 49,000 |
| 2019/08/26 | 1,672 | 1,722 | 1,667 | 1,702 | +1 | +0.1% | 60,000 |
| 2019/08/23 | 1,737 | 1,746 | 1,685 | 1,701 | -64 | -3.6% | 118,000 |
| 2019/08/22 | 1,752 | 1,774 | 1,712 | 1,765 | +39 | +2.3% | 141,200 |
| 2019/08/21 | 1,647 | 1,738 | 1,629 | 1,726 | +107 | +6.6% | 229,900 |
| 2019/08/20 | 1,701 | 1,702 | 1,617 | 1,619 | -99 | -5.8% | 255,900 |
| 2019/08/19 | 1,805 | 1,806 | 1,717 | 1,718 | -79 | -4.4% | 201,900 |
| 2019/08/16 | 1,719 | 1,816 | 1,699 | 1,797 | +73 | +4.2% | 281,400 |
| 2019/08/15 | 1,716 | 1,780 | 1,706 | 1,724 | -7 | -0.4% | 250,500 |
| 2019/08/14 | 1,659 | 1,744 | 1,658 | 1,731 | +88 | +5.4% | 290,200 |
| 2019/08/13 | 1,614 | 1,648 | 1,605 | 1,643 | +24 | +1.5% | 89,100 |
| 2019/08/09 | 1,607 | 1,628 | 1,586 | 1,619 | +16 | +1% | 56,300 |
| 2019/08/08 | 1,605 | 1,622 | 1,558 | 1,603 | ±0 | ±0% | 95,400 |
| 2019/08/07 | 1,589 | 1,656 | 1,581 | 1,603 | +11 | +0.7% | 182,100 |
| 2019/08/06 | 1,622 | 1,666 | 1,575 | 1,592 | -95 | -5.6% | 272,100 |
| 2019/08/05 | 1,668 | 1,697 | 1,611 | 1,687 | +35 | +2.1% | 265,900 |
| 2019/08/02 | 1,597 | 1,659 | 1,580 | 1,652 | +23 | +1.4% | 278,300 |
| 2019/08/01 | 1,549 | 1,635 | 1,541 | 1,629 | +56 | +3.6% | 292,400 |
| 2019/07/31 | 1,464 | 1,580 | 1,445 | 1,573 | +97 | +6.6% | 301,400 |
| 2019/07/30 | 1,458 | 1,485 | 1,430 | 1,476 | +13 | +0.9% | 178,100 |
| 2019/07/29 | 1,410 | 1,480 | 1,402 | 1,463 | +59 | +4.2% | 216,800 |
| 2019/07/26 | 1,361 | 1,429 | 1,361 | 1,404 | +35 | +2.6% | 192,300 |
| 2019/07/25 | 1,394 | 1,400 | 1,360 | 1,369 | -20 | -1.4% | 110,200 |
| 2019/07/24 | 1,407 | 1,415 | 1,373 | 1,389 | -17 | -1.2% | 202,100 |
| 2019/07/23 | 1,428 | 1,439 | 1,406 | 1,406 | -33 | -2.3% | 175,700 |
| 2019/07/22 | 1,458 | 1,470 | 1,388 | 1,439 | -7 | -0.5% | 442,100 |
| 2019/07/19 | 1,560 | 1,571 | 1,401 | 1,446 | -106 | -6.8% | 889,900 |
| 2019/07/18 | 1,585 | 1,634 | 1,528 | 1,552 | -33 | -2.1% | 305,400 |
| 2019/07/17 | 1,533 | 1,599 | 1,510 | 1,585 | +52 | +3.4% | 191,300 |
| 2019/07/16 | 1,522 | 1,536 | 1,495 | 1,533 | +37 | +2.5% | 195,600 |
| 2019/07/12 | 1,520 | 1,541 | 1,495 | 1,496 | -26 | -1.7% | 128,000 |
| 2019/07/11 | 1,545 | 1,559 | 1,521 | 1,522 | -23 | -1.5% | 89,400 |
| 2019/07/10 | 1,542 | 1,560 | 1,511 | 1,545 | +5 | +0.3% | 73,700 |
| 2019/07/09 | 1,540 | 1,551 | 1,518 | 1,540 | ±0 | ±0% | 74,400 |
| 2019/07/08 | 1,520 | 1,558 | 1,520 | 1,540 | +9 | +0.6% | 81,500 |
1451～
1500
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 | 100,000円 | +4.6% | -3.6% | 4.00% | 10.12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 | 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 | 142,300円 | +30.1% | +24.5% | 0.00% | 57.18倍 | 13.29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
