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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,530 | 1,535 | 1,507 | 1,531 | +1 | +0.1% | 75,700 |
| 2019/07/04 | 1,506 | 1,537 | 1,492 | 1,530 | +30 | +2% | 83,300 |
| 2019/07/03 | 1,483 | 1,507 | 1,469 | 1,500 | +24 | +1.6% | 89,100 |
| 2019/07/02 | 1,438 | 1,490 | 1,433 | 1,476 | +20 | +1.4% | 66,600 |
| 2019/07/01 | 1,465 | 1,481 | 1,455 | 1,456 | +11 | +0.8% | 58,200 |
| 2019/06/28 | 1,420 | 1,454 | 1,408 | 1,445 | +12 | +0.8% | 46,700 |
| 2019/06/27 | 1,416 | 1,433 | 1,405 | 1,433 | +17 | +1.2% | 44,000 |
| 2019/06/26 | 1,413 | 1,433 | 1,400 | 1,416 | -6 | -0.4% | 36,900 |
| 2019/06/25 | 1,441 | 1,463 | 1,421 | 1,422 | -24 | -1.7% | 46,100 |
| 2019/06/24 | 1,429 | 1,451 | 1,409 | 1,446 | +17 | +1.2% | 78,700 |
| 2019/06/21 | 1,437 | 1,462 | 1,417 | 1,429 | +10 | +0.7% | 98,200 |
| 2019/06/20 | 1,394 | 1,427 | 1,379 | 1,419 | +24 | +1.7% | 69,900 |
| 2019/06/19 | 1,393 | 1,406 | 1,375 | 1,395 | +26 | +1.9% | 77,800 |
| 2019/06/18 | 1,414 | 1,414 | 1,359 | 1,369 | -45 | -3.2% | 72,600 |
| 2019/06/17 | 1,388 | 1,420 | 1,370 | 1,414 | +29 | +2.1% | 62,100 |
| 2019/06/14 | 1,368 | 1,396 | 1,355 | 1,385 | +17 | +1.2% | 53,100 |
| 2019/06/13 | 1,376 | 1,379 | 1,347 | 1,368 | -8 | -0.6% | 69,000 |
| 2019/06/12 | 1,384 | 1,397 | 1,372 | 1,376 | -17 | -1.2% | 45,000 |
| 2019/06/11 | 1,386 | 1,396 | 1,365 | 1,393 | +11 | +0.8% | 50,300 |
| 2019/06/10 | 1,399 | 1,406 | 1,382 | 1,382 | -2 | -0.1% | 56,100 |
| 2019/06/07 | 1,381 | 1,387 | 1,359 | 1,384 | +11 | +0.8% | 50,100 |
| 2019/06/06 | 1,403 | 1,415 | 1,367 | 1,373 | -39 | -2.8% | 59,500 |
| 2019/06/05 | 1,388 | 1,416 | 1,352 | 1,412 | +65 | +4.8% | 126,000 |
| 2019/06/04 | 1,376 | 1,376 | 1,303 | 1,347 | -37 | -2.7% | 180,100 |
| 2019/06/03 | 1,424 | 1,435 | 1,346 | 1,384 | -59 | -4.1% | 286,700 |
| 2019/05/31 | 1,500 | 1,500 | 1,430 | 1,443 | -57 | -3.8% | 207,300 |
| 2019/05/30 | 1,547 | 1,557 | 1,486 | 1,500 | -47 | -3% | 117,100 |
| 2019/05/29 | 1,515 | 1,589 | 1,502 | 1,547 | +25 | +1.6% | 288,600 |
| 2019/05/28 | 1,525 | 1,609 | 1,446 | 1,522 | +30 | +2% | 506,500 |
| 2019/05/27 | 1,516 | 1,525 | 1,489 | 1,492 | -17 | -1.1% | 59,000 |
| 2019/05/24 | 1,480 | 1,516 | 1,461 | 1,509 | +6 | +0.4% | 65,300 |
| 2019/05/23 | 1,522 | 1,528 | 1,498 | 1,503 | -31 | -2% | 74,200 |
| 2019/05/22 | 1,514 | 1,549 | 1,510 | 1,534 | +20 | +1.3% | 68,800 |
| 2019/05/21 | 1,506 | 1,517 | 1,465 | 1,514 | +2 | +0.1% | 79,600 |
| 2019/05/20 | 1,529 | 1,542 | 1,491 | 1,512 | -10 | -0.7% | 65,900 |
| 2019/05/17 | 1,499 | 1,524 | 1,493 | 1,522 | +40 | +2.7% | 58,900 |
| 2019/05/16 | 1,519 | 1,530 | 1,470 | 1,482 | -37 | -2.4% | 79,500 |
| 2019/05/15 | 1,480 | 1,522 | 1,476 | 1,519 | +39 | +2.6% | 72,200 |
| 2019/05/14 | 1,415 | 1,483 | 1,397 | 1,480 | +5 | +0.3% | 147,300 |
| 2019/05/13 | 1,490 | 1,492 | 1,431 | 1,475 | +5 | +0.3% | 105,400 |
| 2019/05/10 | 1,417 | 1,476 | 1,398 | 1,470 | +53 | +3.7% | 148,200 |
| 2019/05/09 | 1,474 | 1,485 | 1,413 | 1,417 | -59 | -4% | 204,800 |
| 2019/05/08 | 1,472 | 1,511 | 1,462 | 1,476 | -15 | -1% | 164,200 |
| 2019/05/07 | 1,521 | 1,577 | 1,480 | 1,491 | -40 | -2.6% | 231,900 |
| 2019/04/26 | 1,513 | 1,550 | 1,498 | 1,531 | +18 | +1.2% | 243,500 |
| 2019/04/25 | 1,466 | 1,524 | 1,465 | 1,513 | +38 | +2.6% | 182,400 |
| 2019/04/24 | 1,440 | 1,488 | 1,440 | 1,475 | +41 | +2.9% | 220,800 |
| 2019/04/23 | 1,466 | 1,469 | 1,420 | 1,434 | -45 | -3% | 341,600 |
| 2019/04/22 | 1,518 | 1,555 | 1,475 | 1,479 | -90 | -5.7% | 688,200 |
| 2019/04/19 | 1,375 | 1,597 | 1,368 | 1,569 | +212 | +15.6% | 2,085,800 |
1501～
1550
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
