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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,450 | 1,457.5 | 1,404 | 1,425 | -22 | -1.5% | 201,400 |
| 2016/12/13 | 1,438.5 | 1,463 | 1,435 | 1,447 | -3 | -0.2% | 162,600 |
| 2016/12/12 | 1,445 | 1,471 | 1,425.5 | 1,450 | +9 | +0.6% | 169,800 |
| 2016/12/09 | 1,411 | 1,446.5 | 1,390 | 1,441 | -1.5 | -0.1% | 254,800 |
| 2016/12/08 | 1,525 | 1,535 | 1,434.5 | 1,442.5 | -57.5 | -3.8% | 359,600 |
| 2016/12/07 | 1,492.5 | 1,540 | 1,492.5 | 1,500 | +12.5 | +0.8% | 323,000 |
| 2016/12/06 | 1,547.5 | 1,597.5 | 1,478.5 | 1,487.5 | -32.5 | -2.1% | 683,200 |
| 2016/12/05 | 1,426 | 1,550 | 1,408.5 | 1,520 | +85 | +5.9% | 967,800 |
| 2016/12/02 | 1,400.5 | 1,437 | 1,388.5 | 1,435 | +18 | +1.3% | 222,400 |
| 2016/12/01 | 1,429 | 1,465.5 | 1,400 | 1,417 | +1 | +0.1% | 298,400 |
| 2016/11/30 | 1,430.5 | 1,472.5 | 1,407.5 | 1,416 | -24 | -1.7% | 228,200 |
| 2016/11/29 | 1,486.5 | 1,532.5 | 1,430 | 1,440 | -115 | -7.4% | 903,200 |
| 2016/11/28 | 1,338.5 | 1,575 | 1,338.5 | 1,555 | +221.5 | +16.6% | 2,249,200 |
| 2016/11/25 | 1,353 | 1,392 | 1,310 | 1,333.5 | -9 | -0.7% | 154,400 |
| 2016/11/24 | 1,383 | 1,383 | 1,337.5 | 1,342.5 | -23.5 | -1.7% | 161,600 |
| 2016/11/22 | 1,388.5 | 1,407 | 1,350 | 1,366 | -44.5 | -3.2% | 209,400 |
| 2016/11/21 | 1,450 | 1,468 | 1,375 | 1,410.5 | -24.5 | -1.7% | 250,800 |
| 2016/11/18 | 1,375 | 1,445 | 1,370 | 1,435 | +79.5 | +5.9% | 386,200 |
| 2016/11/17 | 1,327.5 | 1,373 | 1,327.5 | 1,355.5 | +31.5 | +2.4% | 176,400 |
| 2016/11/16 | 1,275 | 1,339 | 1,275 | 1,324 | +28.5 | +2.2% | 196,000 |
| 2016/11/15 | 1,275.5 | 1,307.5 | 1,242.5 | 1,295.5 | +12.5 | +1% | 112,800 |
| 2016/11/14 | 1,225 | 1,314.5 | 1,217.5 | 1,283 | +38 | +3.1% | 163,400 |
| 2016/11/11 | 1,285.5 | 1,295 | 1,227 | 1,245 | -68 | -5.2% | 280,200 |
| 2016/11/10 | 1,313 | 1,333 | 1,285 | 1,313 | +68.5 | +5.5% | 268,000 |
| 2016/11/09 | 1,332.5 | 1,363.5 | 1,130 | 1,244.5 | -99 | -7.4% | 753,600 |
| 2016/11/08 | 1,360 | 1,373.5 | 1,341 | 1,343.5 | -23 | -1.7% | 111,000 |
| 2016/11/07 | 1,386 | 1,387.5 | 1,341.5 | 1,366.5 | -2 | -0.1% | 147,400 |
| 2016/11/04 | 1,415.5 | 1,429.5 | 1,360 | 1,368.5 | -72 | -5% | 285,400 |
| 2016/11/02 | 1,443.5 | 1,500 | 1,409.5 | 1,440.5 | -37.5 | -2.5% | 296,000 |
| 2016/11/01 | 1,500 | 1,527.5 | 1,455 | 1,478 | +42 | +2.9% | 752,200 |
| 2016/10/31 | 1,412.5 | 1,449.5 | 1,412.5 | 1,436 | +23.5 | +1.7% | 226,800 |
| 2016/10/28 | 1,400 | 1,444 | 1,385 | 1,412.5 | +28.5 | +2.1% | 304,800 |
| 2016/10/27 | 1,372.5 | 1,385 | 1,340 | 1,384 | +5 | +0.4% | 262,400 |
| 2016/10/26 | 1,370.5 | 1,395 | 1,370.5 | 1,379 | +8.5 | +0.6% | 176,200 |
| 2016/10/25 | 1,392 | 1,401 | 1,366.5 | 1,370.5 | -21.5 | -1.5% | 264,000 |
| 2016/10/24 | 1,404.5 | 1,434.5 | 1,390 | 1,392 | -20 | -1.4% | 379,800 |
| 2016/10/21 | 1,425 | 1,450 | 1,387 | 1,412 | -63 | -4.3% | 889,000 |
| 2016/10/20 | 1,570 | 1,637.5 | 1,469.5 | 1,475 | -40 | -2.6% | 2,692,000 |
| 2016/10/19 | 1,735 | 1,742.5 | 1,515 | 1,515 | -52.5 | -3.3% | 2,355,200 |
| 2016/10/18 | 1,444 | 1,575 | 1,440 | 1,567.5 | +117.5 | +8.1% | 765,600 |
| 2016/10/17 | 1,425 | 1,477.5 | 1,403 | 1,450 | +78 | +5.7% | 529,400 |
| 2016/10/14 | 1,378.5 | 1,392.5 | 1,350 | 1,372 | -19.5 | -1.4% | 273,000 |
| 2016/10/13 | 1,468 | 1,470 | 1,360 | 1,391.5 | -66 | -4.5% | 755,600 |
| 2016/10/12 | 1,475 | 1,535 | 1,445.5 | 1,457.5 | -45 | -3% | 493,200 |
| 2016/10/11 | 1,580 | 1,582.5 | 1,488.5 | 1,502.5 | -50 | -3.2% | 751,200 |
| 2016/10/07 | 1,494.5 | 1,610 | 1,460 | 1,552.5 | +47.5 | +3.2% | 2,691,600 |
| 2016/10/06 | 1,405 | 1,630 | 1,316 | 1,505 | +115 | +8.3% | 3,463,600 |
| 2016/10/05 | 1,405.5 | 1,463.5 | 1,385 | 1,390 | -1 | -0.1% | 668,800 |
| 2016/10/04 | 1,417.5 | 1,444 | 1,381 | 1,391 | -30.5 | -2.1% | 420,800 |
| 2016/10/03 | 1,525 | 1,540 | 1,365.5 | 1,421.5 | -131 | -8.4% | 1,303,600 |
2051～
2100
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
