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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 85 | 86 | 85 | 85 | -2 | -2.3% | 36,400 |
| 2025/03/06 | 87 | 88 | 85 | 87 | ±0 | ±0% | 34,800 |
| 2025/03/05 | 85 | 87 | 85 | 87 | +1 | +1.2% | 26,500 |
| 2025/03/04 | 86 | 86 | 84 | 86 | ±0 | ±0% | 64,300 |
| 2025/03/03 | 82 | 88 | 82 | 86 | +7 | +8.9% | 366,600 |
| 2025/02/28 | 81 | 81 | 79 | 79 | -3 | -3.7% | 46,200 |
| 2025/02/27 | 82 | 83 | 82 | 82 | +1 | +1.2% | 4,600 |
| 2025/02/26 | 83 | 83 | 80 | 81 | -2 | -2.4% | 52,000 |
| 2025/02/25 | 83 | 84 | 83 | 83 | ±0 | ±0% | 28,200 |
| 2025/02/21 | 84 | 84 | 82 | 83 | ±0 | ±0% | 8,000 |
| 2025/02/20 | 84 | 85 | 83 | 83 | ±0 | ±0% | 73,200 |
| 2025/02/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 7,100 |
| 2025/02/18 | 83 | 83 | 82 | 83 | +1 | +1.2% | 3,300 |
| 2025/02/17 | 84 | 84 | 82 | 82 | -1 | -1.2% | 12,900 |
| 2025/02/14 | 83 | 85 | 81 | 83 | ±0 | ±0% | 48,200 |
| 2025/02/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 12,800 |
| 2025/02/12 | 83 | 85 | 82 | 83 | +1 | +1.2% | 49,900 |
| 2025/02/10 | 82 | 82 | 81 | 82 | +1 | +1.2% | 17,800 |
| 2025/02/07 | 81 | 81 | 80 | 81 | -1 | -1.2% | 100,400 |
| 2025/02/06 | 82 | 83 | 81 | 82 | ±0 | ±0% | 6,000 |
| 2025/02/05 | 83 | 83 | 81 | 82 | -1 | -1.2% | 46,700 |
| 2025/02/04 | 83 | 83 | 82 | 83 | +1 | +1.2% | 11,600 |
| 2025/02/03 | 84 | 84 | 81 | 82 | -2 | -2.4% | 21,800 |
| 2025/01/31 | 82 | 84 | 82 | 84 | ±0 | ±0% | 15,900 |
| 2025/01/30 | 83 | 84 | 83 | 84 | ±0 | ±0% | 10,100 |
| 2025/01/29 | 84 | 84 | 83 | 84 | ±0 | ±0% | 14,600 |
| 2025/01/28 | 84 | 85 | 82 | 84 | ±0 | ±0% | 72,900 |
| 2025/01/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 68,000 |
| 2025/01/24 | 81 | 87 | 80 | 84 | +5 | +6.3% | 279,000 |
| 2025/01/23 | 81 | 81 | 79 | 79 | -1 | -1.3% | 15,300 |
| 2025/01/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 21,000 |
| 2025/01/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 2,400 |
| 2025/01/20 | 80 | 80 | 79 | 80 | +1 | +1.3% | 35,800 |
| 2025/01/17 | 80 | 81 | 79 | 79 | -3 | -3.7% | 97,400 |
| 2025/01/16 | 81 | 83 | 80 | 82 | +1 | +1.2% | 157,400 |
| 2025/01/15 | 81 | 83 | 81 | 81 | ±0 | ±0% | 47,700 |
| 2025/01/14 | 82 | 83 | 81 | 81 | -4 | -4.7% | 160,400 |
| 2025/01/10 | 83 | 85 | 83 | 85 | +1 | +1.2% | 20,700 |
| 2025/01/09 | 86 | 86 | 84 | 84 | -2 | -2.3% | 19,600 |
| 2025/01/08 | 85 | 86 | 83 | 86 | ±0 | ±0% | 43,000 |
| 2025/01/07 | 85 | 86 | 82 | 86 | +1 | +1.2% | 135,700 |
| 2025/01/06 | 84 | 86 | 84 | 85 | +1 | +1.2% | 74,700 |
| 2024/12/30 | 85 | 86 | 83 | 84 | ±0 | ±0% | 69,000 |
| 2024/12/27 | 85 | 85 | 80 | 84 | +1 | +1.2% | 91,100 |
| 2024/12/26 | 82 | 85 | 82 | 83 | +1 | +1.2% | 137,500 |
| 2024/12/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 49,400 |
| 2024/12/24 | 82 | 84 | 82 | 83 | ±0 | ±0% | 40,000 |
| 2024/12/23 | 80 | 85 | 79 | 83 | +3 | +3.8% | 362,400 |
| 2024/12/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 17,000 |
| 2024/12/19 | 79 | 81 | 78 | 81 | +2 | +2.5% | 81,300 |
51～
100
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 | 10,100円 | -9.4% | - | 0.00% | - | 3.23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 | 76,900円 | +22.5% | +10.5% | 0.00% | 31.85倍 | 3.28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 | 15,500円 | -0.3% | - | 0.00% | 196.21倍 | 1.61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 | 51,900円 | +9.1% | - | 0.00% | 16.76倍 | 1.88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
