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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 100 | 105 | 100 | 100.8 | -9.2 | -8.4% | 25,600 |
| 2009/05/15 | 111.5 | 112.5 | 105.5 | 110 | -5.5 | -4.8% | 24,400 |
| 2009/05/14 | 116 | 117.3 | 112.5 | 115.5 | +4.5 | +4.1% | 11,600 |
| 2009/05/13 | 112.3 | 112.5 | 107.5 | 111 | -6.5 | -5.5% | 27,200 |
| 2009/05/12 | 117.3 | 117.5 | 116.3 | 117.5 | -0.8 | -0.7% | 4,000 |
| 2009/05/11 | 116.5 | 119.5 | 115 | 118.3 | +3.8 | +3.3% | 38,000 |
| 2009/05/08 | 120 | 121 | 113.8 | 114.5 | -5.5 | -4.6% | 10,800 |
| 2009/05/07 | 116.3 | 121.3 | 113.8 | 120 | +8.7 | +7.8% | 21,200 |
| 2009/05/01 | 107.3 | 111.3 | 105 | 111.3 | +3 | +2.8% | 7,600 |
| 2009/04/30 | 111 | 112 | 104.5 | 108.3 | -5.5 | -4.8% | 36,000 |
| 2009/04/28 | 120 | 120 | 113.8 | 113.8 | -10 | -8.1% | 27,600 |
| 2009/04/27 | 122.8 | 126.3 | 120 | 123.8 | +1 | +0.8% | 39,600 |
| 2009/04/24 | 115 | 122.8 | 115 | 122.8 | +11 | +9.8% | 76,000 |
| 2009/04/23 | 103.6 | 114.6 | 103.6 | 111.8 | +7.2 | +6.9% | 68,400 |
| 2009/04/22 | 92.5 | 104.6 | 92.5 | 104.6 | +10 | +10.6% | 31,200 |
| 2009/04/21 | 89.3 | 99.3 | 88.9 | 94.6 | +2.1 | +2.3% | 31,600 |
| 2009/04/20 | 92.5 | 92.5 | 88.3 | 92.5 | ±0 | ±0% | 20,800 |
| 2009/04/17 | 82.5 | 92.5 | 82.3 | 92.5 | +10 | +12.1% | 48,400 |
| 2009/04/16 | 85 | 85 | 81.5 | 82.5 | -5 | -5.7% | 4,000 |
| 2009/04/15 | 85 | 89 | 82.5 | 87.5 | +3.2 | +3.8% | 36,400 |
| 2009/04/14 | 85.8 | 86.3 | 83.8 | 84.3 | -1.2 | -1.4% | 16,000 |
| 2009/04/13 | 86.3 | 87 | 81.3 | 85.5 | +0.5 | +0.6% | 8,000 |
| 2009/04/10 | 87.5 | 87.5 | 82.5 | 85 | ±0 | ±0% | 9,200 |
| 2009/04/09 | 82.3 | 85 | 80 | 85 | +5 | +6.3% | 12,800 |
| 2009/04/08 | 81 | 82 | 80 | 80 | +1.2 | +1.5% | 6,400 |
| 2009/04/07 | 78.8 | 78.8 | 75.8 | 78.8 | -2.7 | -3.3% | 11,200 |
| 2009/04/06 | 82 | 82 | 80 | 81.5 | +1.5 | +1.9% | 6,800 |
| 2009/04/03 | 81.8 | 81.8 | 77.5 | 80 | -0.8 | -1% | 8,000 |
| 2009/04/02 | 77.5 | 80.8 | 77.5 | 80.8 | +3.9 | +5.1% | 8,400 |
| 2009/04/01 | 77.3 | 77.3 | 75 | 76.9 | +2.9 | +3.9% | 2,000 |
| 2009/03/31 | 77.4 | 77.4 | 74 | 74 | -2.4 | -3.1% | 2,400 |
| 2009/03/30 | 76.5 | 77.5 | 76.4 | 76.4 | -0.1 | -0.1% | 7,600 |
| 2009/03/27 | 73.4 | 76.5 | 72.3 | 76.5 | +1.6 | +2.1% | 15,600 |
| 2009/03/26 | 72.1 | 74.9 | 72.1 | 74.9 | +4.9 | +7% | 6,400 |
| 2009/03/25 | 68.3 | 70 | 68.3 | 70 | +3.7 | +5.6% | 8,000 |
| 2009/03/24 | 66.3 | 67.5 | 65 | 66.3 | +1.5 | +2.3% | 5,600 |
| 2009/03/23 | 62.5 | 68 | 62.5 | 64.8 | +1.3 | +2% | 36,400 |
| 2009/03/19 | 65 | 65 | 63.5 | 63.5 | -0.8 | -1.2% | 2,000 |
| 2009/03/18 | 62.5 | 64.3 | 62.5 | 64.3 | +3.1 | +5.1% | 15,200 |
| 2009/03/17 | 60.6 | 61.5 | 57.8 | 61.2 | ±0 | ±0% | 15,600 |
| 2009/03/16 | 60 | 61.2 | 59.8 | 61.2 | -3.1 | -4.8% | 2,400 |
| 2009/03/13 | 59.5 | 64.3 | 59.3 | 64.3 | +2.5 | +4% | 4,400 |
| 2009/03/12 | 62.8 | 62.8 | 61.8 | 61.8 | -2.5 | -3.9% | 1,200 |
| 2009/03/11 | 65 | 65 | 63.5 | 64.3 | -1.7 | -2.6% | 2,000 |
| 2009/03/10 | 66 | 66 | 66 | 66 | +0.6 | +0.9% | 1,600 |
| 2009/03/09 | 65 | 65.4 | 65 | 65.4 | +3.4 | +5.5% | 4,400 |
| 2009/03/06 | 65 | 65.5 | 62 | 62 | -0.3 | -0.5% | 5,600 |
| 2009/03/05 | 65.4 | 66.3 | 62.3 | 62.3 | -1.6 | -2.5% | 6,800 |
| 2009/03/04 | 65.3 | 65.8 | 63.9 | 63.9 | -2.1 | -3.2% | 3,200 |
| 2009/03/03 | 66.2 | 66.3 | 65 | 66 | -0.3 | -0.5% | 8,000 |
3801～
3850
件表示中 / 4329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 |
| ジオロケ | 94,700円 | +7.5% | +10.4% | 1.06% | 25.40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 |
| ＴＨＥＣＯＯ | 70,700円 | +11.1% | - | 0.00% | - | 5.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| テクノマセマティ | 56,300円 | +39.5% | - | 0.00% | 85.82倍 | 0.77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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
