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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 83 | 85 | 82 | 84 | +1 | +1.2% | 23,300 |
| 2024/10/04 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,700 |
| 2024/10/03 | 82 | 83 | 82 | 83 | +2 | +2.5% | 7,500 |
| 2024/10/02 | 83 | 83 | 81 | 81 | -1 | -1.2% | 12,000 |
| 2024/10/01 | 82 | 82 | 81 | 82 | +1 | +1.2% | 12,500 |
| 2024/09/30 | 82 | 83 | 81 | 81 | -3 | -3.6% | 28,200 |
| 2024/09/27 | 83 | 84 | 83 | 84 | +2 | +2.4% | 11,400 |
| 2024/09/26 | 84 | 84 | 82 | 82 | -2 | -2.4% | 12,100 |
| 2024/09/25 | 83 | 84 | 83 | 84 | ±0 | ±0% | 13,600 |
| 2024/09/24 | 85 | 85 | 83 | 84 | ±0 | ±0% | 7,300 |
| 2024/09/20 | 85 | 85 | 83 | 84 | -1 | -1.2% | 25,100 |
| 2024/09/19 | 85 | 85 | 84 | 85 | ±0 | ±0% | 8,800 |
| 2024/09/18 | 82 | 85 | 82 | 85 | +3 | +3.7% | 31,100 |
| 2024/09/17 | 84 | 84 | 82 | 82 | -1 | -1.2% | 8,500 |
| 2024/09/13 | 84 | 84 | 83 | 83 | ±0 | ±0% | 1,700 |
| 2024/09/12 | 83 | 84 | 83 | 83 | +1 | +1.2% | 7,000 |
| 2024/09/11 | 86 | 86 | 82 | 82 | -4 | -4.7% | 48,500 |
| 2024/09/10 | 83 | 86 | 83 | 86 | +2 | +2.4% | 4,200 |
| 2024/09/09 | 83 | 84 | 82 | 84 | +1 | +1.2% | 35,500 |
| 2024/09/06 | 84 | 85 | 83 | 83 | ±0 | ±0% | 29,100 |
| 2024/09/05 | 83 | 84 | 83 | 83 | ±0 | ±0% | 22,100 |
| 2024/09/04 | 86 | 87 | 83 | 83 | -3 | -3.5% | 64,700 |
| 2024/09/03 | 86 | 88 | 86 | 86 | ±0 | ±0% | 13,400 |
| 2024/09/02 | 86 | 86 | 85 | 86 | ±0 | ±0% | 22,700 |
| 2024/08/30 | 85 | 86 | 85 | 86 | ±0 | ±0% | 9,000 |
| 2024/08/29 | 86 | 87 | 86 | 86 | ±0 | ±0% | 2,000 |
| 2024/08/28 | 87 | 88 | 85 | 86 | ±0 | ±0% | 76,700 |
| 2024/08/27 | 85 | 87 | 85 | 86 | ±0 | ±0% | 11,900 |
| 2024/08/26 | 84 | 87 | 84 | 86 | +1 | +1.2% | 45,900 |
| 2024/08/23 | 84 | 85 | 83 | 85 | +1 | +1.2% | 10,200 |
| 2024/08/22 | 86 | 86 | 83 | 84 | -2 | -2.3% | 36,300 |
| 2024/08/21 | 84 | 86 | 83 | 86 | +2 | +2.4% | 17,300 |
| 2024/08/20 | 83 | 84 | 81 | 84 | +2 | +2.4% | 22,500 |
| 2024/08/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 42,400 |
| 2024/08/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 17,000 |
| 2024/08/15 | 82 | 84 | 82 | 82 | -1 | -1.2% | 9,200 |
| 2024/08/14 | 82 | 85 | 81 | 83 | +2 | +2.5% | 102,200 |
| 2024/08/13 | 80 | 81 | 80 | 81 | +1 | +1.3% | 19,500 |
| 2024/08/09 | 80 | 82 | 78 | 80 | +1 | +1.3% | 73,800 |
| 2024/08/08 | 77 | 81 | 77 | 79 | +1 | +1.3% | 49,000 |
| 2024/08/07 | 78 | 82 | 78 | 78 | ±0 | ±0% | 127,700 |
| 2024/08/06 | 77 | 81 | 75 | 78 | +1 | +1.3% | 174,200 |
| 2024/08/05 | 85 | 88 | 72 | 77 | -11 | -12.5% | 332,200 |
| 2024/08/02 | 88 | 89 | 87 | 88 | -2 | -2.2% | 89,700 |
| 2024/08/01 | 90 | 90 | 89 | 90 | ±0 | ±0% | 8,700 |
| 2024/07/31 | 89 | 90 | 89 | 90 | +1 | +1.1% | 16,300 |
| 2024/07/30 | 89 | 90 | 89 | 89 | -1 | -1.1% | 23,100 |
| 2024/07/29 | 89 | 91 | 89 | 90 | +1 | +1.1% | 51,300 |
| 2024/07/26 | 89 | 90 | 89 | 89 | ±0 | ±0% | 26,600 |
| 2024/07/25 | 90 | 91 | 89 | 89 | -2 | -2.2% | 67,600 |
151～
200
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
