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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,621 | 1,625 | 1,588 | 1,595 | -20 | -1.2% | 156,300 |
| 2017/07/24 | 1,610 | 1,633 | 1,569 | 1,615 | -14 | -0.9% | 316,400 |
| 2017/07/21 | 1,806 | 1,889 | 1,601 | 1,629 | -151 | -8.5% | 1,587,800 |
| 2017/07/20 | 1,799 | 1,804 | 1,754 | 1,780 | -9 | -0.5% | 231,700 |
| 2017/07/19 | 1,731 | 1,789 | 1,723 | 1,789 | +71 | +4.1% | 250,400 |
| 2017/07/18 | 1,711 | 1,737 | 1,685 | 1,718 | +34 | +2% | 240,600 |
| 2017/07/14 | 1,662 | 1,685 | 1,650 | 1,684 | +19 | +1.1% | 78,500 |
| 2017/07/13 | 1,703 | 1,709 | 1,658 | 1,665 | -34 | -2% | 132,800 |
| 2017/07/12 | 1,700 | 1,710 | 1,630 | 1,699 | +16 | +1% | 216,800 |
| 2017/07/11 | 1,653 | 1,693 | 1,629 | 1,683 | +57 | +3.5% | 163,900 |
| 2017/07/10 | 1,599 | 1,626 | 1,570 | 1,626 | +60 | +3.8% | 96,300 |
| 2017/07/07 | 1,572 | 1,582 | 1,559 | 1,566 | -23 | -1.4% | 65,000 |
| 2017/07/06 | 1,614 | 1,615 | 1,562 | 1,589 | +3 | +0.2% | 79,500 |
| 2017/07/05 | 1,570 | 1,595 | 1,540 | 1,586 | +26 | +1.7% | 98,200 |
| 2017/07/04 | 1,615 | 1,623 | 1,557 | 1,560 | -49 | -3% | 113,800 |
| 2017/07/03 | 1,633 | 1,645 | 1,598 | 1,609 | -24 | -1.5% | 118,000 |
| 2017/06/30 | 1,623 | 1,649 | 1,618 | 1,633 | -54 | -3.2% | 125,600 |
| 2017/06/29 | 1,727 | 1,730 | 1,670 | 1,687 | ±0 | ±0% | 121,600 |
| 2017/06/28 | 1,820 | 1,820 | 1,671 | 1,687 | -120.5 | -6.7% | 241,600 |
| 2017/06/27 | 1,837.5 | 1,857.5 | 1,775 | 1,807.5 | -60 | -3.2% | 206,000 |
| 2017/06/26 | 1,832.5 | 1,875 | 1,812.5 | 1,867.5 | +45 | +2.5% | 180,400 |
| 2017/06/23 | 1,842.5 | 1,842.5 | 1,785 | 1,822.5 | -12.5 | -0.7% | 165,000 |
| 2017/06/22 | 1,820 | 1,865 | 1,805 | 1,835 | +15 | +0.8% | 146,200 |
| 2017/06/21 | 1,850 | 1,882.5 | 1,817.5 | 1,820 | -5 | -0.3% | 186,800 |
| 2017/06/20 | 1,847.5 | 1,847.5 | 1,807.5 | 1,825 | +10 | +0.6% | 77,800 |
| 2017/06/19 | 1,767.5 | 1,822.5 | 1,752.5 | 1,815 | +25 | +1.4% | 148,200 |
| 2017/06/16 | 1,822.5 | 1,835 | 1,765 | 1,790 | -42.5 | -2.3% | 223,800 |
| 2017/06/15 | 1,842.5 | 1,877.5 | 1,800 | 1,832.5 | -10 | -0.5% | 133,000 |
| 2017/06/14 | 1,887.5 | 1,907.5 | 1,835 | 1,842.5 | -35 | -1.9% | 139,400 |
| 2017/06/13 | 1,865 | 1,917.5 | 1,827.5 | 1,877.5 | +7.5 | +0.4% | 224,200 |
| 2017/06/12 | 1,950 | 1,950 | 1,862.5 | 1,870 | -75 | -3.9% | 382,600 |
| 2017/06/09 | 1,822.5 | 1,947.5 | 1,817.5 | 1,945 | +140 | +7.8% | 585,600 |
| 2017/06/08 | 1,862.5 | 1,875 | 1,805 | 1,805 | -45 | -2.4% | 255,200 |
| 2017/06/07 | 1,755 | 1,862.5 | 1,755 | 1,850 | +62.5 | +3.5% | 303,400 |
| 2017/06/06 | 1,855 | 1,867.5 | 1,742.5 | 1,787.5 | -67.5 | -3.6% | 336,200 |
| 2017/06/05 | 1,800 | 1,875 | 1,800 | 1,855 | +42.5 | +2.3% | 389,000 |
| 2017/06/02 | 1,820 | 1,870 | 1,780 | 1,812.5 | -2.5 | -0.1% | 531,000 |
| 2017/06/01 | 1,795 | 1,835 | 1,765 | 1,815 | -7.5 | -0.4% | 312,400 |
| 2017/05/31 | 1,800 | 1,822.5 | 1,755 | 1,822.5 | +22.5 | +1.3% | 437,000 |
| 2017/05/30 | 1,815 | 1,905 | 1,750 | 1,800 | +90 | +5.3% | 2,540,400 |
| 2017/05/29 | 1,710 | 1,710 | 1,710 | 1,710 | +250 | +17.1% | 64,000 |
| 2017/05/26 | 1,405.5 | 1,507.5 | 1,402 | 1,460 | +58.5 | +4.2% | 429,200 |
| 2017/05/25 | 1,425 | 1,431.5 | 1,401.5 | 1,401.5 | -25.5 | -1.8% | 187,200 |
| 2017/05/24 | 1,435 | 1,440.5 | 1,421 | 1,427 | -4 | -0.3% | 123,800 |
| 2017/05/23 | 1,430.5 | 1,445 | 1,417.5 | 1,431 | -1 | -0.1% | 138,600 |
| 2017/05/22 | 1,421.5 | 1,457.5 | 1,416 | 1,432 | +15 | +1.1% | 185,600 |
| 2017/05/19 | 1,425.5 | 1,465 | 1,416 | 1,417 | +2 | +0.1% | 205,400 |
| 2017/05/18 | 1,413 | 1,440 | 1,401 | 1,415 | -48 | -3.3% | 251,600 |
| 2017/05/17 | 1,425 | 1,472 | 1,415.5 | 1,463 | +43 | +3% | 372,800 |
| 2017/05/16 | 1,410 | 1,445 | 1,405.5 | 1,420 | +16 | +1.1% | 145,000 |
1901～
1950
件表示中 / 2472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 | 93,800円 | +4.6% | -3.6% | 4.26% | 9.60倍 | 1.99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 | 147,100円 | -9.4% | -6.3% | 2.04% | 13.02倍 | 1.52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 |
| ｃｏｌｙ | 152,600円 | +7.7% | - | 0.00% | 16.80倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ミーク | 72,700円 | +3.2% | +1.9% | 0.00% | 15.19倍 | 2.43倍 |
|
- |
| トリプルアイス | 99,100円 | +35.9% | +108.5% | 0.00% | 276.82倍 | 4.13倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
