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 |
|---|---|---|---|---|---|---|---|
| 2017/02/09 | 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 |
| 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 |
2051～
2100
件表示中 / 2509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 | 91,700円 | +4.6% | -3.6% | 4.36% | 9.35倍 | 1.94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 |
| ＲＯＸＸ | 112,600円 | +50.6% | - | 0.00% | - | 80.25倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＦＩＸＥＲ | 55,900円 | -41.1% | - | 0.00% | - | 1.56倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＧＭＯペパ | 149,500円 | +2.4% | -8.2% | 4.48% | 14.52倍 | 3.27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 |
| クルーズ | 62,300円 | -19.0% | - | 0.00% | - | 0.66倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
