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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
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
