アイフリークモバイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 104 | 108 | 102 | 102 | -3 | -2.9% | 245,800 |
| 2025/05/21 | 111 | 111 | 103 | 105 | -4 | -3.7% | 647,800 |
| 2025/05/20 | 97 | 116 | 97 | 109 | +13 | +13.5% | 1,962,700 |
| 2025/05/19 | 95 | 99 | 93 | 96 | +3 | +3.2% | 368,000 |
| 2025/05/16 | 87 | 95 | 87 | 93 | +5 | +5.7% | 696,400 |
| 2025/05/15 | 89 | 90 | 87 | 88 | -2 | -2.2% | 188,200 |
| 2025/05/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 128,900 |
| 2025/05/13 | 90 | 90 | 88 | 89 | ±0 | ±0% | 124,600 |
| 2025/05/12 | 91 | 91 | 89 | 89 | ±0 | ±0% | 86,700 |
| 2025/05/09 | 88 | 91 | 88 | 89 | +1 | +1.1% | 361,300 |
| 2025/05/08 | 93 | 93 | 88 | 88 | -4 | -4.3% | 447,100 |
| 2025/05/07 | 90 | 104 | 89 | 92 | +3 | +3.4% | 8,192,100 |
| 2025/05/02 | 89 | 92 | 89 | 89 | -2 | -2.2% | 295,600 |
| 2025/05/01 | 89 | 91 | 88 | 91 | +2 | +2.2% | 150,500 |
| 2025/04/30 | 87 | 98 | 85 | 89 | +3 | +3.5% | 6,237,800 |
| 2025/04/28 | 87 | 93 | 85 | 86 | ±0 | ±0% | 3,218,400 |
| 2025/04/25 | 88 | 88 | 86 | 86 | -2 | -2.3% | 54,000 |
| 2025/04/24 | 88 | 89 | 87 | 88 | ±0 | ±0% | 78,500 |
| 2025/04/23 | 86 | 98 | 84 | 88 | +1 | +1.1% | 3,791,100 |
| 2025/04/22 | 85 | 91 | 84 | 87 | +1 | +1.2% | 1,932,400 |
| 2025/04/21 | 87 | 95 | 84 | 86 | ±0 | ±0% | 3,858,600 |
| 2025/04/18 | 86 | 86 | 85 | 86 | ±0 | ±0% | 61,200 |
| 2025/04/17 | 87 | 91 | 83 | 86 | +1 | +1.2% | 345,700 |
| 2025/04/16 | 89 | 91 | 84 | 85 | -2 | -2.3% | 287,000 |
| 2025/04/15 | 88 | 97 | 84 | 87 | +2 | +2.4% | 3,394,600 |
| 2025/04/14 | 87 | 101 | 82 | 85 | ±0 | ±0% | 3,602,300 |
| 2025/04/11 | 82 | 85 | 80 | 85 | ±0 | ±0% | 64,200 |
| 2025/04/10 | 85 | 85 | 83 | 85 | +4 | +4.9% | 46,200 |
| 2025/04/09 | 84 | 84 | 78 | 81 | -6 | -6.9% | 146,400 |
| 2025/04/08 | 76 | 88 | 76 | 87 | +14 | +19.2% | 3,184,900 |
| 2025/04/07 | 80 | 89 | 73 | 73 | -12 | -14.1% | 3,736,300 |
| 2025/04/04 | 89 | 95 | 80 | 85 | -5 | -5.6% | 1,874,700 |
| 2025/04/03 | 90 | 93 | 90 | 90 | -3 | -3.2% | 106,400 |
| 2025/04/02 | 96 | 102 | 89 | 93 | -2 | -2.1% | 494,900 |
| 2025/04/01 | 95 | 101 | 94 | 95 | +1 | +1.1% | 146,500 |
| 2025/03/31 | 95 | 95 | 92 | 94 | ±0 | ±0% | 67,500 |
| 2025/03/28 | 92 | 96 | 92 | 94 | +1 | +1.1% | 67,800 |
| 2025/03/27 | 95 | 97 | 90 | 93 | -3 | -3.1% | 192,000 |
| 2025/03/26 | 97 | 99 | 94 | 96 | -1 | -1% | 207,500 |
| 2025/03/25 | 97 | 98 | 94 | 97 | ±0 | ±0% | 196,300 |
| 2025/03/24 | 96 | 97 | 94 | 97 | +1 | +1% | 144,700 |
| 2025/03/21 | 93 | 96 | 93 | 96 | +3 | +3.2% | 140,900 |
| 2025/03/19 | 91 | 96 | 91 | 93 | +3 | +3.3% | 234,800 |
| 2025/03/18 | 90 | 94 | 88 | 90 | +1 | +1.1% | 422,100 |
| 2025/03/17 | 89 | 95 | 85 | 89 | ±0 | ±0% | 535,900 |
| 2025/03/14 | 88 | 89 | 86 | 89 | +1 | +1.1% | 136,400 |
| 2025/03/13 | 87 | 95 | 84 | 88 | +2 | +2.3% | 344,200 |
| 2025/03/12 | 86 | 93 | 82 | 86 | ±0 | ±0% | 293,500 |
| 2025/03/11 | 86 | 88 | 85 | 86 | ±0 | ±0% | 19,000 |
| 2025/03/10 | 87 | 88 | 85 | 86 | +1 | +1.2% | 24,600 |
1～
50
件表示中 / 4447件
類似銘柄と比較する
現在ご覧いただいている「アイフリーク」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 |
|---|---|---|---|---|---|---|---|---|
| アイフリーク | 10,200円 | -9.4% | - | 0.00% | - | 3.26倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ＢＴＭ | 77,200円 | +22.5% | +10.5% | 0.00% | 31.98倍 | 3.30倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ネクストウェア | 15,200円 | -0.3% | - | 0.00% | 192.41倍 | 1.58倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| インタファクトリ | 52,300円 | +9.1% | - | 0.00% | 16.89倍 | 1.89倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
市場注目の銘柄
チャート関連のコラム
