モビルスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/24 | 1,243 | 1,269 | 1,160 | 1,191 | -78 | -6.1% | 369,200 |
2021/11/22 | 1,285 | 1,306 | 1,252 | 1,269 | -71 | -5.3% | 199,400 |
2021/11/19 | 1,475 | 1,475 | 1,336 | 1,340 | -118 | -8.1% | 197,200 |
2021/11/18 | 1,399 | 1,465 | 1,363 | 1,458 | +52 | +3.7% | 192,300 |
2021/11/17 | 1,387 | 1,433 | 1,354 | 1,406 | -2 | -0.1% | 184,800 |
2021/11/16 | 1,314 | 1,476 | 1,303 | 1,408 | +108 | +8.3% | 365,500 |
2021/11/15 | 1,302 | 1,309 | 1,252 | 1,300 | +18 | +1.4% | 118,900 |
2021/11/12 | 1,236 | 1,289 | 1,220 | 1,282 | +35 | +2.8% | 132,900 |
2021/11/11 | 1,199 | 1,318 | 1,180 | 1,247 | +37 | +3.1% | 232,200 |
2021/11/10 | 1,182 | 1,233 | 1,165 | 1,210 | +5 | +0.4% | 165,800 |
2021/11/09 | 1,290 | 1,296 | 1,173 | 1,205 | -70 | -5.5% | 352,200 |
2021/11/08 | 1,351 | 1,353 | 1,255 | 1,275 | -67 | -5% | 249,600 |
2021/11/05 | 1,328 | 1,348 | 1,296 | 1,342 | +27 | +2.1% | 167,000 |
2021/11/04 | 1,329 | 1,342 | 1,290 | 1,315 | -14 | -1.1% | 151,100 |
2021/11/02 | 1,351 | 1,363 | 1,315 | 1,329 | -48 | -3.5% | 176,600 |
2021/11/01 | 1,388 | 1,405 | 1,345 | 1,377 | +33 | +2.5% | 135,600 |
2021/10/29 | 1,402 | 1,408 | 1,339 | 1,344 | -67 | -4.7% | 201,400 |
2021/10/28 | 1,463 | 1,479 | 1,409 | 1,411 | -69 | -4.7% | 86,900 |
2021/10/27 | 1,469 | 1,529 | 1,445 | 1,480 | -1 | -0.1% | 108,700 |
2021/10/26 | 1,430 | 1,493 | 1,430 | 1,481 | +71 | +5% | 137,000 |
2021/10/25 | 1,415 | 1,438 | 1,392 | 1,410 | -34 | -2.4% | 96,600 |
2021/10/22 | 1,417 | 1,469 | 1,385 | 1,444 | +9 | +0.6% | 136,300 |
2021/10/21 | 1,508 | 1,525 | 1,421 | 1,435 | -92 | -6% | 211,500 |
2021/10/20 | 1,610 | 1,655 | 1,502 | 1,527 | -52 | -3.3% | 329,200 |
2021/10/19 | 1,553 | 1,593 | 1,523 | 1,579 | +56 | +3.7% | 201,700 |
2021/10/18 | 1,538 | 1,619 | 1,447 | 1,523 | -7 | -0.5% | 569,100 |
2021/10/15 | 1,499 | 1,541 | 1,492 | 1,530 | +59 | +4% | 123,300 |
2021/10/14 | 1,567 | 1,567 | 1,467 | 1,471 | -96 | -6.1% | 130,000 |
2021/10/13 | 1,534 | 1,590 | 1,534 | 1,567 | +33 | +2.2% | 104,600 |
2021/10/12 | 1,536 | 1,562 | 1,521 | 1,534 | -34 | -2.2% | 73,800 |
2021/10/11 | 1,503 | 1,571 | 1,497 | 1,568 | +60 | +4% | 102,900 |
2021/10/08 | 1,431 | 1,512 | 1,430 | 1,508 | +74 | +5.2% | 94,800 |
2021/10/07 | 1,500 | 1,535 | 1,433 | 1,434 | -66 | -4.4% | 157,000 |
2021/10/06 | 1,430 | 1,538 | 1,411 | 1,500 | +100 | +7.1% | 206,300 |
2021/10/05 | 1,369 | 1,446 | 1,336 | 1,400 | +10 | +0.7% | 172,600 |
2021/10/04 | 1,540 | 1,540 | 1,350 | 1,390 | -113 | -7.5% | 282,000 |
2021/10/01 | 1,578 | 1,601 | 1,487 | 1,503 | -112 | -6.9% | 291,600 |
2021/09/30 | 1,680 | 1,680 | 1,610 | 1,615 | -36 | -2.2% | 137,600 |
2021/09/29 | 1,660 | 1,698 | 1,630 | 1,651 | -49 | -2.9% | 154,600 |
2021/09/28 | 1,730 | 1,730 | 1,670 | 1,700 | -49 | -2.8% | 145,100 |
2021/09/27 | 1,664 | 1,749 | 1,664 | 1,749 | +85 | +5.1% | 218,500 |
2021/09/24 | 1,670 | 1,688 | 1,609 | 1,664 | +63 | +3.9% | 361,200 |
2021/09/22 | 1,674 | 1,720 | 1,601 | 1,601 | -100 | -5.9% | 422,500 |
2021/09/21 | 1,652 | 1,729 | 1,646 | 1,701 | -71 | -4% | 390,900 |
2021/09/17 | 1,750 | 1,822 | 1,724 | 1,772 | +74 | +4.4% | 957,300 |
2021/09/16 | 1,868 | 1,875 | 1,696 | 1,698 | -150 | -8.1% | 1,033,400 |
2021/09/15 | 1,735 | 1,864 | 1,695 | 1,848 | +73 | +4.1% | 1,701,100 |
2021/09/14 | 1,913 | 1,915 | 1,760 | 1,775 | -153 | -7.9% | 1,203,200 |
2021/09/13 | 1,983 | 1,995 | 1,856 | 1,928 | -15 | -0.8% | 1,558,600 |
2021/09/10 | 2,103 | 2,155 | 1,935 | 1,943 | -110 | -5.4% | 3,309,400 |
601~
650
件表示中 / 656件
類似銘柄と比較する
現在ご覧いただいている「モビルス」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 |
---|---|---|---|---|---|---|---|---|
モビルス | 41,900円 | +20.0% | - | 0.00% | - | 1.39倍 |
|
コンタクトセンター向けSaaSを各種提供。サブスク比率高い。直販多いがOEMも展開 |
メディ工房 | 22,100円 | +6.1% | +12.2% | 1.36% | 74.16倍 | 1.70倍 |
|
携帯やPC向け占いコンテンツ配信が主力。XRやSNS、EC事業に参入し事業再構築を急ぐ |
ソケッツ | 100,900円 | +10.7% | - | 0.30% | - | 3.43倍 |
|
音楽、動画配信サービス向けに感性データに基づくレコメンド等の機能提供。消費財分野強化中 |
ワイヤレスG | 22,300円 | +3.0% | -28.0% | 0.00% | 13.52倍 | 2.45倍 |
|
他社インフラ借り公衆無線LAN、WiMAXサービス展開。ヨドバシ等で販売、従業員少ない |
SCAT | 47,400円 | +2.3% | +5.7% | 2.53% | 8.20倍 | 0.71倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
市場注目の銘柄
チャート関連のコラム