モバイルファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 999 | 1,001 | 993 | 996 | ±0 | ±0% | 9,800 |
| 2025/08/22 | 998 | 999 | 991 | 996 | +5 | +0.5% | 10,200 |
| 2025/08/21 | 979 | 991 | 975 | 991 | +9 | +0.9% | 14,100 |
| 2025/08/20 | 984 | 986 | 980 | 982 | -1 | -0.1% | 4,500 |
| 2025/08/19 | 986 | 987 | 978 | 983 | -3 | -0.3% | 7,500 |
| 2025/08/18 | 965 | 986 | 965 | 986 | +21 | +2.2% | 26,400 |
| 2025/08/15 | 958 | 966 | 950 | 965 | +10 | +1% | 24,100 |
| 2025/08/14 | 970 | 972 | 955 | 955 | -15 | -1.5% | 25,300 |
| 2025/08/13 | 975 | 975 | 970 | 970 | -5 | -0.5% | 8,200 |
| 2025/08/12 | 982 | 983 | 972 | 975 | -1 | -0.1% | 17,700 |
| 2025/08/08 | 970 | 976 | 970 | 976 | +6 | +0.6% | 13,800 |
| 2025/08/07 | 957 | 970 | 953 | 970 | +11 | +1.1% | 9,500 |
| 2025/08/06 | 970 | 970 | 959 | 959 | -11 | -1.1% | 7,300 |
| 2025/08/05 | 965 | 970 | 962 | 970 | +6 | +0.6% | 6,700 |
| 2025/08/04 | 958 | 970 | 953 | 964 | +5 | +0.5% | 17,900 |
| 2025/08/01 | 958 | 963 | 957 | 959 | -1 | -0.1% | 10,800 |
| 2025/07/31 | 960 | 964 | 958 | 960 | ±0 | ±0% | 11,000 |
| 2025/07/30 | 960 | 964 | 958 | 960 | -1 | -0.1% | 11,700 |
| 2025/07/29 | 970 | 970 | 957 | 961 | -9 | -0.9% | 11,500 |
| 2025/07/28 | 986 | 987 | 965 | 970 | -16 | -1.6% | 27,500 |
| 2025/07/25 | 936 | 990 | 926 | 986 | +50 | +5.3% | 251,100 |
| 2025/07/24 | 931 | 936 | 925 | 936 | +6 | +0.6% | 10,400 |
| 2025/07/23 | 935 | 936 | 926 | 930 | -5 | -0.5% | 6,100 |
| 2025/07/22 | 930 | 935 | 929 | 935 | +9 | +1% | 8,500 |
| 2025/07/18 | 926 | 929 | 926 | 926 | ±0 | ±0% | 3,100 |
| 2025/07/17 | 924 | 929 | 924 | 926 | +2 | +0.2% | 4,200 |
| 2025/07/16 | 924 | 924 | 922 | 924 | +3 | +0.3% | 4,600 |
| 2025/07/15 | 933 | 933 | 921 | 921 | -7 | -0.8% | 3,900 |
| 2025/07/14 | 922 | 928 | 920 | 928 | +9 | +1% | 2,700 |
| 2025/07/11 | 920 | 924 | 918 | 919 | -7 | -0.8% | 3,500 |
| 2025/07/10 | 933 | 933 | 925 | 926 | ±0 | ±0% | 4,600 |
| 2025/07/09 | 926 | 931 | 926 | 926 | +1 | +0.1% | 6,700 |
| 2025/07/08 | 927 | 930 | 923 | 925 | -2 | -0.2% | 7,900 |
| 2025/07/07 | 912 | 927 | 912 | 927 | +17 | +1.9% | 5,200 |
| 2025/07/04 | 910 | 913 | 910 | 910 | ±0 | ±0% | 4,500 |
| 2025/07/03 | 916 | 916 | 910 | 910 | -6 | -0.7% | 7,800 |
| 2025/07/02 | 924 | 927 | 916 | 916 | -7 | -0.8% | 9,000 |
| 2025/07/01 | 923 | 928 | 920 | 923 | ±0 | ±0% | 6,000 |
| 2025/06/30 | 926 | 929 | 919 | 923 | -1 | -0.1% | 11,700 |
| 2025/06/27 | 925 | 936 | 922 | 924 | -12 | -1.3% | 7,800 |
| 2025/06/26 | 958 | 958 | 933 | 936 | +3 | +0.3% | 20,700 |
| 2025/06/25 | 931 | 938 | 923 | 933 | +2 | +0.2% | 10,400 |
| 2025/06/24 | 927 | 931 | 925 | 931 | +7 | +0.8% | 2,900 |
| 2025/06/23 | 932 | 933 | 923 | 924 | -9 | -1% | 11,500 |
| 2025/06/20 | 937 | 937 | 930 | 933 | -1 | -0.1% | 4,900 |
| 2025/06/19 | 933 | 939 | 931 | 934 | +1 | +0.1% | 6,400 |
| 2025/06/18 | 939 | 940 | 933 | 933 | -2 | -0.2% | 4,400 |
| 2025/06/17 | 932 | 935 | 927 | 935 | ±0 | ±0% | 9,200 |
| 2025/06/16 | 937 | 938 | 928 | 935 | +4 | +0.4% | 11,000 |
| 2025/06/13 | 930 | 944 | 930 | 931 | -1 | -0.1% | 8,100 |
1～
50
件表示中 / 2546件
類似銘柄と比較する
現在ご覧いただいている「モバファク」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 |
|---|---|---|---|---|---|---|---|---|
| モバファク | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＢｌｕｅＭｅｍｅ | 247,000円 | +40.5% | +650.0% | 0.00% | 82.14倍 | 3.26倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ＧＭＯペパ | 162,600円 | +2.4% | -8.2% | 4.12% | 15.73倍 | 3.55倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＣＲＩ・ＭＷ | 158,000円 | +11.5% | +45.2% | 1.58% | 20.09倍 | 2.12倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＰＡＴＨ | 11,200円 | +96.1% | - | 0.00% | 800.00倍 | 3.47倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
市場注目の銘柄
チャート関連のコラム
