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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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 | 99,700円 | +4.6% | -3.6% | 4.01% | 10.09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 | 161,500円 | +12.1% | +29.7% | 0.00% | 30.76倍 | 3.25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 | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57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 | 145,000円 | +30.1% | +24.5% | 0.00% | 58.26倍 | 13.54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 | 161,200円 | +2.4% | -8.2% | 4.16% | 15.59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
