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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,950 | 1,980 | 1,812.5 | 1,880 | -35 | -1.8% | 2,352,800 |
| 2017/02/27 | 1,775 | 2,162.5 | 1,770 | 1,915 | +70 | +3.8% | 6,592,600 |
| 2017/02/24 | 1,745 | 1,995 | 1,735 | 1,845 | +200 | +12.2% | 10,838,600 |
| 2017/02/23 | 1,400.5 | 1,645 | 1,396 | 1,645 | +250.5 | +18% | 1,696,000 |
| 2017/02/22 | 1,425 | 1,425 | 1,394.5 | 1,394.5 | -9.5 | -0.7% | 91,400 |
| 2017/02/21 | 1,430 | 1,430 | 1,395 | 1,404 | -21 | -1.5% | 93,400 |
| 2017/02/20 | 1,418 | 1,438.5 | 1,400 | 1,425 | +29.5 | +2.1% | 116,800 |
| 2017/02/17 | 1,425.5 | 1,425.5 | 1,391.5 | 1,395.5 | -36 | -2.5% | 166,000 |
| 2017/02/16 | 1,467.5 | 1,471.5 | 1,431.5 | 1,431.5 | -30 | -2.1% | 276,800 |
| 2017/02/15 | 1,439 | 1,461.5 | 1,427.5 | 1,461.5 | +24 | +1.7% | 298,800 |
| 2017/02/14 | 1,425 | 1,437.5 | 1,414.5 | 1,437.5 | +33 | +2.3% | 152,600 |
| 2017/02/13 | 1,382.5 | 1,439 | 1,381.5 | 1,404.5 | +23 | +1.7% | 283,400 |
| 2017/02/10 | 1,351.5 | 1,382.5 | 1,347.5 | 1,381.5 | +31.5 | +2.3% | 126,200 |
| 2017/02/09 | 1,350 | 1,366.5 | 1,348.5 | 1,350 | -2.5 | -0.2% | 62,400 |
| 2017/02/08 | 1,346 | 1,365.5 | 1,346 | 1,352.5 | -0.5 | ±0% | 54,800 |
| 2017/02/07 | 1,354.5 | 1,357.5 | 1,336.5 | 1,353 | -3.5 | -0.3% | 118,200 |
| 2017/02/06 | 1,360 | 1,367.5 | 1,350 | 1,356.5 | +9 | +0.7% | 73,200 |
| 2017/02/03 | 1,364 | 1,375 | 1,339.5 | 1,347.5 | -4 | -0.3% | 130,600 |
| 2017/02/02 | 1,381 | 1,389.5 | 1,335.5 | 1,351.5 | -34 | -2.5% | 225,200 |
| 2017/02/01 | 1,379.5 | 1,399 | 1,377.5 | 1,385.5 | -1 | -0.1% | 124,400 |
| 2017/01/31 | 1,399.5 | 1,410 | 1,380.5 | 1,386.5 | -28 | -2% | 137,600 |
| 2017/01/30 | 1,394 | 1,428.5 | 1,380 | 1,414.5 | +41.5 | +3% | 272,800 |
| 2017/01/27 | 1,357.5 | 1,382.5 | 1,353 | 1,373 | +15.5 | +1.1% | 171,800 |
| 2017/01/26 | 1,367 | 1,372 | 1,352.5 | 1,357.5 | +1 | +0.1% | 131,600 |
| 2017/01/25 | 1,370 | 1,383.5 | 1,351.5 | 1,356.5 | -11.5 | -0.8% | 216,400 |
| 2017/01/24 | 1,376 | 1,411 | 1,345.5 | 1,368 | -29.5 | -2.1% | 327,600 |
| 2017/01/23 | 1,417.5 | 1,462.5 | 1,387.5 | 1,397.5 | -25 | -1.8% | 571,600 |
| 2017/01/20 | 1,377 | 1,510 | 1,377 | 1,422.5 | +46 | +3.3% | 2,829,400 |
| 2017/01/19 | 1,351 | 1,399 | 1,348.5 | 1,376.5 | +40.5 | +3% | 353,800 |
| 2017/01/18 | 1,350 | 1,362.5 | 1,330 | 1,336 | -14.5 | -1.1% | 128,600 |
| 2017/01/17 | 1,340 | 1,367.5 | 1,330 | 1,350.5 | +20 | +1.5% | 134,400 |
| 2017/01/16 | 1,341 | 1,347 | 1,330.5 | 1,330.5 | -6 | -0.4% | 62,000 |
| 2017/01/13 | 1,345 | 1,345 | 1,326 | 1,336.5 | +4.5 | +0.3% | 89,600 |
| 2017/01/12 | 1,345 | 1,357 | 1,332 | 1,332 | -13 | -1% | 89,000 |
| 2017/01/11 | 1,358 | 1,369.5 | 1,342 | 1,345 | -11 | -0.8% | 107,200 |
| 2017/01/10 | 1,320 | 1,359.5 | 1,320 | 1,356 | +29.5 | +2.2% | 174,200 |
| 2017/01/06 | 1,325 | 1,363 | 1,320 | 1,326.5 | -23.5 | -1.7% | 265,000 |
| 2017/01/05 | 1,356 | 1,372.5 | 1,342 | 1,350 | -31 | -2.2% | 309,000 |
| 2017/01/04 | 1,414.5 | 1,430 | 1,370.5 | 1,381 | -49.5 | -3.5% | 371,800 |
| 2016/12/30 | 1,406 | 1,442.5 | 1,406 | 1,430.5 | +19.5 | +1.4% | 113,200 |
| 2016/12/29 | 1,450 | 1,454.5 | 1,405 | 1,411 | -37.5 | -2.6% | 143,000 |
| 2016/12/28 | 1,440 | 1,458.5 | 1,425.5 | 1,448.5 | +17.5 | +1.2% | 114,600 |
| 2016/12/27 | 1,453 | 1,464.5 | 1,425 | 1,431 | -19 | -1.3% | 126,200 |
| 2016/12/26 | 1,405.5 | 1,473.5 | 1,405.5 | 1,450 | +44.5 | +3.2% | 218,000 |
| 2016/12/22 | 1,425 | 1,425 | 1,405 | 1,405.5 | -19.5 | -1.4% | 95,600 |
| 2016/12/21 | 1,420 | 1,437.5 | 1,405 | 1,425 | +9 | +0.6% | 128,600 |
| 2016/12/20 | 1,430 | 1,440 | 1,415 | 1,416 | -24.5 | -1.7% | 137,400 |
| 2016/12/19 | 1,459.5 | 1,465 | 1,430 | 1,440.5 | -19 | -1.3% | 183,000 |
| 2016/12/16 | 1,492.5 | 1,510 | 1,455.5 | 1,459.5 | -20.5 | -1.4% | 213,000 |
| 2016/12/15 | 1,415 | 1,510 | 1,403.5 | 1,480 | +55 | +3.9% | 417,000 |
2001～
2050
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
