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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 62.3 | 67.3 | 61.8 | 66.3 | +3.8 | +6.1% | 8,400 |
| 2009/02/27 | 60.8 | 62.5 | 60.8 | 62.5 | +1.7 | +2.8% | 2,400 |
| 2009/02/26 | 61.3 | 61.3 | 60.8 | 60.8 | +0.8 | +1.3% | 800 |
| 2009/02/25 | 60 | 60 | 60 | 60 | +0.7 | +1.2% | 5,200 |
| 2009/02/24 | 60.3 | 60.3 | 56.5 | 59.3 | -0.2 | -0.3% | 2,800 |
| 2009/02/23 | 56.3 | 59.5 | 56.3 | 59.5 | +1.6 | +2.8% | 3,200 |
| 2009/02/20 | 63.8 | 64 | 57.3 | 57.9 | -6.1 | -9.5% | 8,000 |
| 2009/02/19 | 60.2 | 64 | 60.2 | 64 | +3 | +4.9% | 1,600 |
| 2009/02/18 | 57.5 | 61 | 57.3 | 61 | -3 | -4.7% | 15,600 |
| 2009/02/17 | 65 | 65 | 62.5 | 64 | -1.3 | -2% | 5,200 |
| 2009/02/16 | 64.8 | 66 | 64.8 | 65.3 | +2.8 | +4.5% | 2,000 |
| 2009/02/13 | 62.5 | 65 | 62.5 | 62.5 | -1.5 | -2.3% | 16,400 |
| 2009/02/12 | 67.5 | 67.5 | 62.5 | 64 | +1.5 | +2.4% | 27,200 |
| 2009/02/10 | 62.5 | 62.5 | 60 | 62.5 | -5 | -7.4% | 50,800 |
| 2009/02/09 | 75.5 | 75.5 | 67.5 | 67.5 | -10 | -12.9% | 29,600 |
| 2009/02/06 | 77.5 | 77.5 | 68.9 | 77.5 | -1.4 | -1.8% | 20,400 |
| 2009/02/05 | 80.5 | 82.5 | 78.9 | 78.9 | -3.6 | -4.4% | 10,400 |
| 2009/02/04 | 83 | 83.8 | 81.4 | 82.5 | +1.5 | +1.9% | 9,200 |
| 2009/02/03 | 75.5 | 82 | 75.5 | 81 | +3.5 | +4.5% | 15,200 |
| 2009/02/02 | 76.4 | 77.5 | 76.3 | 77.5 | -2.9 | -3.6% | 5,200 |
| 2009/01/30 | 78.8 | 80.4 | 75.5 | 80.4 | -0.5 | -0.6% | 4,800 |
| 2009/01/29 | 75.3 | 80.9 | 75 | 80.9 | +2.9 | +3.7% | 6,800 |
| 2009/01/28 | 76.5 | 78.3 | 75 | 78 | -0.6 | -0.8% | 18,000 |
| 2009/01/27 | 78 | 79.8 | 75.9 | 78.6 | -1.4 | -1.8% | 2,000 |
| 2009/01/26 | 82 | 82 | 78.8 | 80 | +1.2 | +1.5% | 4,400 |
| 2009/01/23 | 80.3 | 82.5 | 78.8 | 78.8 | -5.5 | -6.5% | 18,400 |
| 2009/01/22 | 81.3 | 84.3 | 81.3 | 84.3 | +1.8 | +2.2% | 2,400 |
| 2009/01/21 | 86 | 86.6 | 82.5 | 82.5 | -4.5 | -5.2% | 1,600 |
| 2009/01/20 | 86.9 | 87 | 82.8 | 87 | -3.9 | -4.3% | 7,200 |
| 2009/01/19 | 91.9 | 91.9 | 90.9 | 90.9 | -0.9 | -1% | 1,600 |
| 2009/01/16 | 88 | 91.8 | 88 | 91.8 | -0.7 | -0.8% | 800 |
| 2009/01/15 | 88.9 | 92.5 | 87.6 | 92.5 | ±0 | ±0% | 2,000 |
| 2009/01/14 | 88.9 | 92.5 | 87.5 | 92.5 | -1.6 | -1.7% | 2,400 |
| 2009/01/13 | 95.1 | 95.1 | 94.1 | 94.1 | -4.7 | -4.8% | 1,200 |
| 2009/01/09 | 95.6 | 98.8 | 94.3 | 98.8 | +0.2 | +0.2% | 8,000 |
| 2009/01/08 | 99.8 | 99.8 | 93.8 | 98.6 | -0.2 | -0.2% | 7,600 |
| 2009/01/07 | 94.3 | 98.8 | 94.3 | 98.8 | +4.4 | +4.7% | 13,200 |
| 2009/01/06 | 93.1 | 95 | 92.8 | 94.4 | +2.3 | +2.5% | 34,400 |
| 2009/01/05 | 87 | 92.1 | 86.5 | 92.1 | +3.3 | +3.7% | 4,800 |
| 2008/12/30 | 86.5 | 90 | 86.3 | 88.8 | +1.3 | +1.5% | 10,400 |
| 2008/12/29 | 78.8 | 88.8 | 78.8 | 87.5 | +3.7 | +4.4% | 24,000 |
| 2008/12/26 | 78.8 | 83.8 | 78.8 | 83.8 | +3 | +3.7% | 800 |
| 2008/12/25 | 77.8 | 80.8 | 76.8 | 80.8 | -1.7 | -2.1% | 4,000 |
| 2008/12/24 | 80.1 | 82.5 | 78.5 | 82.5 | -2.5 | -2.9% | 13,200 |
| 2008/12/22 | 78.5 | 85 | 76.3 | 85 | +6.5 | +8.3% | 17,600 |
| 2008/12/19 | 77.5 | 78.5 | 77.5 | 78.5 | -1.5 | -1.9% | 800 |
| 2008/12/18 | 77 | 84 | 77 | 80 | -5 | -5.9% | 10,800 |
| 2008/12/17 | 86.8 | 86.8 | 82.5 | 85 | +2.5 | +3% | 8,000 |
| 2008/12/16 | 87.3 | 87.3 | 82.5 | 82.5 | -3.8 | -4.4% | 5,200 |
| 2008/12/15 | 80.3 | 86.3 | 80.3 | 86.3 | +6 | +7.5% | 10,000 |
3851～
3900
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
