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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,399 | 1,399 | 1,342 | 1,357 | -35 | -2.5% | 149,800 |
| 2019/04/17 | 1,380 | 1,392 | 1,361 | 1,392 | +30 | +2.2% | 114,800 |
| 2019/04/16 | 1,355 | 1,385 | 1,346 | 1,362 | +12 | +0.9% | 110,500 |
| 2019/04/15 | 1,322 | 1,353 | 1,312 | 1,350 | +30 | +2.3% | 93,900 |
| 2019/04/12 | 1,339 | 1,350 | 1,319 | 1,320 | -15 | -1.1% | 95,200 |
| 2019/04/11 | 1,349 | 1,358 | 1,333 | 1,335 | -20 | -1.5% | 70,300 |
| 2019/04/10 | 1,351 | 1,362 | 1,322 | 1,355 | -2 | -0.1% | 49,400 |
| 2019/04/09 | 1,380 | 1,402 | 1,349 | 1,357 | -30 | -2.2% | 97,900 |
| 2019/04/08 | 1,396 | 1,402 | 1,376 | 1,387 | -8 | -0.6% | 47,600 |
| 2019/04/05 | 1,381 | 1,402 | 1,375 | 1,395 | +14 | +1% | 33,600 |
| 2019/04/04 | 1,405 | 1,428 | 1,378 | 1,381 | -23 | -1.6% | 65,100 |
| 2019/04/03 | 1,407 | 1,429 | 1,392 | 1,404 | -6 | -0.4% | 56,000 |
| 2019/04/02 | 1,450 | 1,458 | 1,408 | 1,410 | -30 | -2.1% | 62,500 |
| 2019/04/01 | 1,440 | 1,483 | 1,434 | 1,440 | +11 | +0.8% | 97,700 |
| 2019/03/29 | 1,438 | 1,454 | 1,403 | 1,429 | +1 | +0.1% | 53,000 |
| 2019/03/28 | 1,474 | 1,474 | 1,424 | 1,428 | -51 | -3.4% | 64,300 |
| 2019/03/27 | 1,429 | 1,492 | 1,429 | 1,479 | +52 | +3.6% | 77,300 |
| 2019/03/26 | 1,401 | 1,449 | 1,401 | 1,427 | +36 | +2.6% | 73,200 |
| 2019/03/25 | 1,420 | 1,437 | 1,389 | 1,391 | -79 | -5.4% | 135,900 |
| 2019/03/22 | 1,469 | 1,495 | 1,465 | 1,470 | -4 | -0.3% | 57,800 |
| 2019/03/20 | 1,455 | 1,482 | 1,446 | 1,474 | +16 | +1.1% | 62,500 |
| 2019/03/19 | 1,485 | 1,488 | 1,457 | 1,458 | -25 | -1.7% | 50,200 |
| 2019/03/18 | 1,460 | 1,515 | 1,455 | 1,483 | +24 | +1.6% | 90,400 |
| 2019/03/15 | 1,476 | 1,512 | 1,455 | 1,459 | -19 | -1.3% | 116,600 |
| 2019/03/14 | 1,468 | 1,492 | 1,455 | 1,478 | +26 | +1.8% | 88,000 |
| 2019/03/13 | 1,412 | 1,457 | 1,402 | 1,452 | +24 | +1.7% | 78,700 |
| 2019/03/12 | 1,381 | 1,439 | 1,378 | 1,428 | +51 | +3.7% | 79,600 |
| 2019/03/11 | 1,353 | 1,378 | 1,339 | 1,377 | +24 | +1.8% | 76,000 |
| 2019/03/08 | 1,411 | 1,416 | 1,349 | 1,353 | -86 | -6% | 132,100 |
| 2019/03/07 | 1,414 | 1,463 | 1,410 | 1,439 | +11 | +0.8% | 91,000 |
| 2019/03/06 | 1,407 | 1,432 | 1,383 | 1,428 | +3 | +0.2% | 85,500 |
| 2019/03/05 | 1,451 | 1,463 | 1,420 | 1,425 | -32 | -2.2% | 65,100 |
| 2019/03/04 | 1,456 | 1,481 | 1,456 | 1,457 | +1 | +0.1% | 65,500 |
| 2019/03/01 | 1,476 | 1,495 | 1,456 | 1,456 | -25 | -1.7% | 78,700 |
| 2019/02/28 | 1,515 | 1,515 | 1,462 | 1,481 | -17 | -1.1% | 112,800 |
| 2019/02/27 | 1,469 | 1,502 | 1,459 | 1,498 | +29 | +2% | 70,600 |
| 2019/02/26 | 1,516 | 1,518 | 1,458 | 1,469 | -19 | -1.3% | 134,600 |
| 2019/02/25 | 1,460 | 1,494 | 1,428 | 1,488 | +42 | +2.9% | 118,200 |
| 2019/02/22 | 1,426 | 1,448 | 1,417 | 1,446 | +20 | +1.4% | 69,500 |
| 2019/02/21 | 1,431 | 1,440 | 1,419 | 1,426 | -21 | -1.5% | 147,800 |
| 2019/02/20 | 1,473 | 1,489 | 1,427 | 1,447 | -34 | -2.3% | 193,900 |
| 2019/02/19 | 1,530 | 1,543 | 1,477 | 1,481 | -81 | -5.2% | 254,000 |
| 2019/02/18 | 1,532 | 1,571 | 1,516 | 1,562 | +36 | +2.4% | 144,600 |
| 2019/02/15 | 1,480 | 1,526 | 1,472 | 1,526 | +37 | +2.5% | 125,200 |
| 2019/02/14 | 1,518 | 1,540 | 1,483 | 1,489 | -44 | -2.9% | 239,900 |
| 2019/02/13 | 1,550 | 1,576 | 1,517 | 1,533 | -24 | -1.5% | 252,200 |
| 2019/02/12 | 1,610 | 1,618 | 1,553 | 1,557 | -60 | -3.7% | 195,800 |
| 2019/02/08 | 1,600 | 1,629 | 1,582 | 1,617 | -16 | -1% | 185,200 |
| 2019/02/07 | 1,619 | 1,646 | 1,592 | 1,633 | +27 | +1.7% | 225,700 |
| 2019/02/06 | 1,628 | 1,633 | 1,586 | 1,606 | -7 | -0.4% | 207,400 |
1551～
1600
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
