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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2151～
2200
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
