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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2101～
2150
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
