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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,575 | 1,645 | 1,550 | 1,552.5 | -27.5 | -1.7% | 509,000 |
| 2016/09/29 | 1,690 | 1,695 | 1,555 | 1,580 | -82.5 | -5% | 582,800 |
| 2016/09/28 | 1,640 | 1,740 | 1,637.5 | 1,662.5 | +40 | +2.5% | 690,000 |
| 2016/09/27 | 1,640 | 1,675 | 1,600 | 1,622.5 | -27.5 | -1.7% | 760,000 |
| 2016/09/26 | 1,682.5 | 1,762.5 | 1,607.5 | 1,650 | -45 | -2.7% | 1,152,000 |
| 2016/09/23 | 1,630 | 1,805 | 1,625 | 1,695 | +90 | +5.6% | 2,710,800 |
| 2016/09/21 | 1,512.5 | 1,610 | 1,480 | 1,605 | +80 | +5.2% | 795,200 |
| 2016/09/20 | 1,485 | 1,555 | 1,437.5 | 1,525 | +45 | +3% | 694,000 |
| 2016/09/16 | 1,432.5 | 1,512.5 | 1,397.5 | 1,480 | +40 | +2.8% | 822,400 |
| 2016/09/15 | 1,475 | 1,515 | 1,387.5 | 1,440 | -50 | -3.4% | 1,287,200 |
| 2016/09/14 | 1,715 | 1,752.5 | 1,490 | 1,490 | -250 | -14.4% | 2,958,000 |
| 2016/09/13 | 1,640 | 1,835 | 1,585 | 1,740 | +145 | +9.1% | 3,461,200 |
| 2016/09/12 | 1,575 | 1,630 | 1,545 | 1,595 | -27.5 | -1.7% | 1,247,600 |
| 2016/09/09 | 1,557.5 | 1,622.5 | 1,515 | 1,622.5 | +75 | +4.8% | 1,849,600 |
| 2016/09/08 | 1,542.5 | 1,600 | 1,430 | 1,547.5 | +27.5 | +1.8% | 2,890,400 |
| 2016/09/07 | 1,485 | 1,717.5 | 1,402.5 | 1,520 | -25 | -1.6% | 6,182,000 |
| 2016/09/06 | 2,025 | 2,027.5 | 1,545 | 1,545 | -375 | -19.5% | 8,530,000 |
| 2016/09/05 | 1,745 | 1,920 | 1,722.5 | 1,920 | +250 | +15% | 2,479,200 |
| 2016/09/02 | 1,395 | 1,670 | 1,387.5 | 1,670 | +250 | +17.6% | 3,893,600 |
| 2016/09/01 | 1,420 | 1,470 | 1,350 | 1,420 | ±0 | ±0% | 2,094,000 |
| 2016/08/31 | 1,345 | 1,490 | 1,315 | 1,420 | +62.5 | +4.6% | 4,004,000 |
| 2016/08/30 | 1,325 | 1,440 | 1,205 | 1,357.5 | +92.5 | +7.3% | 4,414,400 |
| 2016/08/29 | 1,102.5 | 1,265 | 1,095 | 1,265 | +175 | +16.1% | 1,625,600 |
| 2016/08/26 | 1,100 | 1,122.5 | 1,062.5 | 1,090 | -8.8 | -0.8% | 518,000 |
| 2016/08/25 | 1,086.3 | 1,150 | 1,041.3 | 1,098.8 | ±0 | ±0% | 967,200 |
| 2016/08/24 | 1,127.5 | 1,167.5 | 1,077.5 | 1,098.8 | -46.2 | -4% | 688,800 |
| 2016/08/23 | 1,170 | 1,198.8 | 1,118.8 | 1,145 | -27.5 | -2.3% | 1,416,400 |
| 2016/08/22 | 1,077.5 | 1,196.3 | 1,053.8 | 1,172.5 | +123.7 | +11.8% | 1,696,400 |
| 2016/08/19 | 1,155 | 1,156.3 | 1,026.3 | 1,048.8 | -63.7 | -5.7% | 1,658,000 |
| 2016/08/18 | 1,038.8 | 1,156.3 | 1,015 | 1,112.5 | +62.5 | +6% | 2,888,400 |
| 2016/08/17 | 960 | 1,117.5 | 953.8 | 1,050 | +106.2 | +11.3% | 2,678,800 |
| 2016/08/16 | 942.5 | 971.3 | 933.8 | 943.8 | +18.8 | +2% | 305,600 |
| 2016/08/15 | 882.5 | 925 | 882.5 | 925 | +26.2 | +2.9% | 184,000 |
| 2016/08/12 | 912.5 | 935 | 887.5 | 898.8 | -25 | -2.7% | 341,200 |
| 2016/08/10 | 931.3 | 957.5 | 913.8 | 923.8 | -13.7 | -1.5% | 362,000 |
| 2016/08/09 | 932.5 | 967.5 | 910 | 937.5 | +7.5 | +0.8% | 482,400 |
| 2016/08/08 | 952.5 | 1,013.8 | 926.3 | 930 | -5 | -0.5% | 811,200 |
| 2016/08/05 | 1,017.5 | 1,050 | 931.3 | 935 | -65 | -6.5% | 1,696,800 |
| 2016/08/04 | 930 | 1,075 | 917.5 | 1,000 | +100 | +11.1% | 2,931,600 |
| 2016/08/03 | 887.5 | 932.5 | 878.8 | 900 | -12.5 | -1.4% | 404,400 |
| 2016/08/02 | 875 | 961.3 | 875 | 912.5 | +52.5 | +6.1% | 827,600 |
| 2016/08/01 | 850 | 897.5 | 850 | 860 | -22.5 | -2.5% | 307,600 |
| 2016/07/29 | 875 | 905 | 828.8 | 882.5 | -25 | -2.8% | 636,800 |
| 2016/07/28 | 945 | 981.3 | 896.3 | 907.5 | -65 | -6.7% | 648,400 |
| 2016/07/27 | 1,058.8 | 1,082.5 | 960 | 972.5 | -43.8 | -4.3% | 1,009,200 |
| 2016/07/26 | 1,137.5 | 1,140 | 1,013.8 | 1,016.3 | -172.5 | -14.5% | 1,766,400 |
| 2016/07/25 | 1,047.5 | 1,188.8 | 1,031.3 | 1,188.8 | +175 | +17.3% | 3,136,000 |
| 2016/07/22 | 935 | 1,100 | 868.8 | 1,013.8 | +61.3 | +6.4% | 2,714,400 |
| 2016/07/21 | 947.5 | 993.8 | 897.5 | 952.5 | +40 | +4.4% | 1,288,400 |
| 2016/07/20 | 912.5 | 941.3 | 837.5 | 912.5 | -87.5 | -8.8% | 1,812,000 |
2101～
2150
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
