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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,422.5 | 1,431.5 | 1,387 | 1,404 | -9.5 | -0.7% | 136,200 |
| 2017/05/12 | 1,480 | 1,480 | 1,405 | 1,413.5 | -66.5 | -4.5% | 290,000 |
| 2017/05/11 | 1,430 | 1,487.5 | 1,430 | 1,480 | +49.5 | +3.5% | 289,400 |
| 2017/05/10 | 1,400 | 1,459.5 | 1,400 | 1,430.5 | +34 | +2.4% | 277,400 |
| 2017/05/09 | 1,399 | 1,406 | 1,394 | 1,396.5 | +2 | +0.1% | 116,000 |
| 2017/05/08 | 1,396 | 1,408.5 | 1,380.5 | 1,394.5 | +39 | +2.9% | 215,600 |
| 2017/05/02 | 1,380 | 1,380 | 1,351.5 | 1,355.5 | -9.5 | -0.7% | 165,000 |
| 2017/05/01 | 1,315 | 1,382 | 1,315 | 1,365 | +54.5 | +4.2% | 378,200 |
| 2017/04/28 | 1,326 | 1,326 | 1,308 | 1,310.5 | -3.5 | -0.3% | 134,600 |
| 2017/04/27 | 1,325.5 | 1,333.5 | 1,306 | 1,314 | -11 | -0.8% | 154,200 |
| 2017/04/26 | 1,350 | 1,354.5 | 1,312.5 | 1,325 | +11 | +0.8% | 209,000 |
| 2017/04/25 | 1,333.5 | 1,341.5 | 1,296.5 | 1,314 | -27.5 | -2% | 328,800 |
| 2017/04/24 | 1,435.5 | 1,436 | 1,341 | 1,341.5 | -118.5 | -8.1% | 668,600 |
| 2017/04/21 | 1,390 | 1,562.5 | 1,371 | 1,460 | +97.5 | +7.2% | 2,878,000 |
| 2017/04/20 | 1,326.5 | 1,373.5 | 1,326.5 | 1,362.5 | +37.5 | +2.8% | 211,200 |
| 2017/04/19 | 1,300 | 1,330 | 1,291.5 | 1,325 | +13.5 | +1% | 91,600 |
| 2017/04/18 | 1,334.5 | 1,343.5 | 1,301 | 1,311.5 | -7 | -0.5% | 208,800 |
| 2017/04/17 | 1,244.5 | 1,321.5 | 1,244.5 | 1,318.5 | +66 | +5.3% | 204,200 |
| 2017/04/14 | 1,246 | 1,280 | 1,228 | 1,252.5 | -18.5 | -1.5% | 118,000 |
| 2017/04/13 | 1,202.5 | 1,275 | 1,186.5 | 1,271 | +45.5 | +3.7% | 197,200 |
| 2017/04/12 | 1,275 | 1,286 | 1,225.5 | 1,225.5 | -75 | -5.8% | 261,600 |
| 2017/04/11 | 1,313 | 1,332.5 | 1,295.5 | 1,300.5 | -36.5 | -2.7% | 119,000 |
| 2017/04/10 | 1,354.5 | 1,360 | 1,335 | 1,337 | +9.5 | +0.7% | 121,600 |
| 2017/04/07 | 1,328 | 1,360 | 1,270.5 | 1,327.5 | -0.5 | ±0% | 326,800 |
| 2017/04/06 | 1,378 | 1,378 | 1,325 | 1,328 | -64 | -4.6% | 231,200 |
| 2017/04/05 | 1,413 | 1,420 | 1,375.5 | 1,392 | +12 | +0.9% | 128,800 |
| 2017/04/04 | 1,426.5 | 1,437.5 | 1,345 | 1,380 | -58 | -4% | 324,000 |
| 2017/04/03 | 1,499.5 | 1,499.5 | 1,438 | 1,438 | -58.5 | -3.9% | 232,000 |
| 2017/03/31 | 1,540 | 1,557.5 | 1,490 | 1,496.5 | -33.5 | -2.2% | 207,200 |
| 2017/03/30 | 1,555 | 1,587.5 | 1,515 | 1,530 | -55 | -3.5% | 319,600 |
| 2017/03/29 | 1,515 | 1,592.5 | 1,507.5 | 1,585 | +88 | +5.9% | 312,000 |
| 2017/03/28 | 1,515 | 1,547.5 | 1,494 | 1,497 | +3.5 | +0.2% | 226,200 |
| 2017/03/27 | 1,562.5 | 1,575 | 1,487.5 | 1,493.5 | -89 | -5.6% | 512,600 |
| 2017/03/24 | 1,607.5 | 1,622.5 | 1,575 | 1,582.5 | -25 | -1.6% | 183,200 |
| 2017/03/23 | 1,662.5 | 1,695 | 1,570 | 1,607.5 | -37.5 | -2.3% | 259,400 |
| 2017/03/22 | 1,687.5 | 1,707.5 | 1,640 | 1,645 | -82.5 | -4.8% | 308,000 |
| 2017/03/21 | 1,725 | 1,755 | 1,645 | 1,727.5 | -30 | -1.7% | 448,000 |
| 2017/03/17 | 1,860 | 1,867.5 | 1,730 | 1,757.5 | -95 | -5.1% | 618,200 |
| 2017/03/16 | 1,825 | 1,910 | 1,775 | 1,852.5 | -2.5 | -0.1% | 936,600 |
| 2017/03/15 | 1,840 | 2,007.5 | 1,752.5 | 1,855 | +5 | +0.3% | 2,055,800 |
| 2017/03/14 | 1,780 | 1,850 | 1,752.5 | 1,850 | +85 | +4.8% | 367,600 |
| 2017/03/13 | 1,800 | 1,882.5 | 1,742.5 | 1,765 | -72.5 | -3.9% | 540,600 |
| 2017/03/10 | 1,850 | 1,882.5 | 1,800 | 1,837.5 | -12.5 | -0.7% | 452,000 |
| 2017/03/09 | 1,950 | 1,955 | 1,837.5 | 1,850 | -65 | -3.4% | 661,600 |
| 2017/03/08 | 1,965 | 2,040 | 1,912.5 | 1,915 | -55 | -2.8% | 916,600 |
| 2017/03/07 | 2,050 | 2,105 | 1,952.5 | 1,970 | -100 | -4.8% | 2,083,000 |
| 2017/03/06 | 1,915 | 2,070 | 1,855 | 2,070 | +155 | +8.1% | 1,925,000 |
| 2017/03/03 | 1,900 | 1,917.5 | 1,792.5 | 1,915 | +32.5 | +1.7% | 1,468,400 |
| 2017/03/02 | 1,947.5 | 2,117.5 | 1,817.5 | 1,882.5 | +75 | +4.1% | 7,872,600 |
| 2017/03/01 | 1,860 | 1,882.5 | 1,712.5 | 1,807.5 | -72.5 | -3.9% | 1,799,000 |
1951～
2000
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
