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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 93 | 94 | 93 | 93 | ±0 | ±0% | 20,900 |
| 2024/06/25 | 92 | 94 | 92 | 93 | ±0 | ±0% | 71,500 |
| 2024/06/24 | 94 | 94 | 91 | 93 | ±0 | ±0% | 80,200 |
| 2024/06/21 | 91 | 94 | 91 | 93 | +2 | +2.2% | 24,200 |
| 2024/06/20 | 92 | 93 | 91 | 91 | ±0 | ±0% | 5,000 |
| 2024/06/19 | 92 | 93 | 91 | 91 | -2 | -2.2% | 12,700 |
| 2024/06/18 | 90 | 93 | 90 | 93 | +3 | +3.3% | 36,600 |
| 2024/06/17 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2024/06/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 39,800 |
| 2024/06/13 | 91 | 92 | 90 | 90 | -2 | -2.2% | 29,700 |
| 2024/06/12 | 92 | 92 | 91 | 92 | +1 | +1.1% | 7,700 |
| 2024/06/11 | 91 | 93 | 91 | 91 | ±0 | ±0% | 56,500 |
| 2024/06/10 | 91 | 92 | 91 | 91 | ±0 | ±0% | 10,000 |
| 2024/06/07 | 90 | 92 | 90 | 91 | +1 | +1.1% | 31,000 |
| 2024/06/06 | 91 | 91 | 90 | 90 | ±0 | ±0% | 15,000 |
| 2024/06/05 | 91 | 91 | 90 | 90 | -1 | -1.1% | 20,100 |
| 2024/06/04 | 92 | 92 | 90 | 91 | -1 | -1.1% | 37,600 |
| 2024/06/03 | 90 | 92 | 89 | 92 | +2 | +2.2% | 39,200 |
| 2024/05/31 | 90 | 91 | 89 | 90 | +1 | +1.1% | 50,200 |
| 2024/05/30 | 91 | 91 | 89 | 89 | -2 | -2.2% | 62,000 |
| 2024/05/29 | 93 | 95 | 90 | 91 | -2 | -2.2% | 226,700 |
| 2024/05/28 | 95 | 102 | 90 | 93 | +3 | +3.3% | 687,000 |
| 2024/05/27 | 91 | 91 | 90 | 90 | ±0 | ±0% | 26,400 |
| 2024/05/24 | 90 | 91 | 90 | 90 | ±0 | ±0% | 21,200 |
| 2024/05/23 | 91 | 94 | 90 | 90 | -2 | -2.2% | 29,300 |
| 2024/05/22 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,100 |
| 2024/05/21 | 90 | 93 | 90 | 92 | +1 | +1.1% | 14,600 |
| 2024/05/20 | 91 | 92 | 90 | 91 | +1 | +1.1% | 17,300 |
| 2024/05/17 | 90 | 91 | 89 | 90 | +1 | +1.1% | 18,900 |
| 2024/05/16 | 92 | 92 | 89 | 89 | -3 | -3.3% | 110,400 |
| 2024/05/15 | 97 | 100 | 92 | 92 | -3 | -3.2% | 271,700 |
| 2024/05/14 | 96 | 97 | 95 | 95 | -1 | -1% | 46,000 |
| 2024/05/13 | 95 | 97 | 95 | 96 | +1 | +1.1% | 10,000 |
| 2024/05/10 | 96 | 97 | 94 | 95 | -1 | -1% | 16,700 |
| 2024/05/09 | 96 | 97 | 96 | 96 | ±0 | ±0% | 5,000 |
| 2024/05/08 | 96 | 97 | 94 | 96 | ±0 | ±0% | 50,200 |
| 2024/05/07 | 95 | 96 | 95 | 96 | ±0 | ±0% | 7,700 |
| 2024/05/02 | 96 | 97 | 95 | 96 | +1 | +1.1% | 14,100 |
| 2024/05/01 | 96 | 96 | 95 | 95 | -1 | -1% | 9,000 |
| 2024/04/30 | 95 | 97 | 94 | 96 | +1 | +1.1% | 47,700 |
| 2024/04/26 | 95 | 96 | 93 | 95 | +1 | +1.1% | 43,100 |
| 2024/04/25 | 93 | 96 | 92 | 94 | +2 | +2.2% | 93,700 |
| 2024/04/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 15,800 |
| 2024/04/23 | 90 | 94 | 90 | 93 | +2 | +2.2% | 60,200 |
| 2024/04/22 | 91 | 92 | 90 | 91 | ±0 | ±0% | 58,500 |
| 2024/04/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 31,100 |
| 2024/04/18 | 91 | 92 | 91 | 91 | ±0 | ±0% | 2,600 |
| 2024/04/17 | 93 | 94 | 91 | 91 | -1 | -1.1% | 46,800 |
| 2024/04/16 | 93 | 93 | 92 | 92 | -1 | -1.1% | 28,600 |
| 2024/04/15 | 93 | 94 | 92 | 93 | ±0 | ±0% | 11,400 |
101～
150
件表示中 / 4328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 | 8,200円 | - | - | 0.00% | - | 2.19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 |
| ビープラッツ | 58,100円 | -21.9% | - | 0.00% | - | 4.00倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| ジオロケ | 94,800円 | +7.5% | +10.4% | 1.05% | 25.43倍 | 2.52倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| テクノマセマティ | 56,300円 | +39.5% | - | 0.00% | 85.82倍 | 0.78倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
