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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,098 | 1,136 | 1,085 | 1,129 | +15 | +1.3% | 67,000 |
| 2022/06/16 | 1,141 | 1,150 | 1,107 | 1,114 | -25 | -2.2% | 30,800 |
| 2022/06/15 | 1,135 | 1,148 | 1,124 | 1,139 | +4 | +0.4% | 46,400 |
| 2022/06/14 | 1,100 | 1,135 | 1,093 | 1,135 | +20 | +1.8% | 59,600 |
| 2022/06/13 | 1,140 | 1,140 | 1,100 | 1,115 | -46 | -4% | 130,400 |
| 2022/06/10 | 1,147 | 1,175 | 1,131 | 1,161 | +2 | +0.2% | 78,800 |
| 2022/06/09 | 1,137 | 1,168 | 1,135 | 1,159 | +15 | +1.3% | 53,600 |
| 2022/06/08 | 1,142 | 1,156 | 1,133 | 1,144 | +10 | +0.9% | 36,600 |
| 2022/06/07 | 1,121 | 1,145 | 1,113 | 1,134 | +13 | +1.2% | 53,800 |
| 2022/06/06 | 1,093 | 1,131 | 1,085 | 1,121 | +15 | +1.4% | 38,300 |
| 2022/06/03 | 1,114 | 1,124 | 1,102 | 1,106 | +5 | +0.5% | 57,800 |
| 2022/06/02 | 1,078 | 1,129 | 1,071 | 1,101 | +28 | +2.6% | 132,800 |
| 2022/06/01 | 1,041 | 1,073 | 1,034 | 1,073 | +37 | +3.6% | 48,100 |
| 2022/05/31 | 1,028 | 1,043 | 1,019 | 1,036 | +2 | +0.2% | 42,700 |
| 2022/05/30 | 1,015 | 1,034 | 1,008 | 1,034 | +33 | +3.3% | 75,900 |
| 2022/05/27 | 1,048 | 1,052 | 994 | 1,001 | -51 | -4.8% | 86,000 |
| 2022/05/26 | 1,057 | 1,084 | 1,046 | 1,052 | -10 | -0.9% | 57,900 |
| 2022/05/25 | 1,055 | 1,066 | 1,033 | 1,062 | -4 | -0.4% | 62,700 |
| 2022/05/24 | 1,090 | 1,090 | 1,053 | 1,066 | -41 | -3.7% | 51,300 |
| 2022/05/23 | 1,085 | 1,114 | 1,074 | 1,107 | +31 | +2.9% | 65,400 |
| 2022/05/20 | 1,061 | 1,076 | 1,049 | 1,076 | +33 | +3.2% | 48,300 |
| 2022/05/19 | 1,042 | 1,062 | 1,033 | 1,043 | -41 | -3.8% | 62,400 |
| 2022/05/18 | 1,063 | 1,090 | 1,047 | 1,084 | +21 | +2% | 64,500 |
| 2022/05/17 | 994 | 1,066 | 987 | 1,063 | +69 | +6.9% | 80,200 |
| 2022/05/16 | 1,011 | 1,029 | 987 | 994 | -15 | -1.5% | 114,800 |
| 2022/05/13 | 978 | 1,020 | 978 | 1,009 | +39 | +4% | 47,100 |
| 2022/05/12 | 995 | 995 | 968 | 970 | -39 | -3.9% | 62,100 |
| 2022/05/11 | 984 | 1,015 | 984 | 1,009 | +23 | +2.3% | 41,500 |
| 2022/05/10 | 966 | 992 | 958 | 986 | +20 | +2.1% | 58,100 |
| 2022/05/09 | 984 | 986 | 962 | 966 | -14 | -1.4% | 51,500 |
| 2022/05/06 | 980 | 985 | 964 | 980 | +14 | +1.4% | 39,200 |
| 2022/05/02 | 975 | 985 | 961 | 966 | -3 | -0.3% | 41,200 |
| 2022/04/28 | 992 | 995 | 962 | 969 | -23 | -2.3% | 71,000 |
| 2022/04/27 | 986 | 998 | 957 | 992 | -10 | -1% | 100,300 |
| 2022/04/26 | 968 | 1,006 | 968 | 1,002 | +46 | +4.8% | 114,000 |
| 2022/04/25 | 912 | 968 | 912 | 956 | +14 | +1.5% | 133,000 |
| 2022/04/22 | 1,018 | 1,057 | 920 | 942 | -76 | -7.5% | 350,600 |
| 2022/04/21 | 1,026 | 1,044 | 1,014 | 1,018 | -60 | -5.6% | 134,000 |
| 2022/04/20 | 1,174 | 1,180 | 1,078 | 1,078 | -87 | -7.5% | 164,700 |
| 2022/04/19 | 1,127 | 1,177 | 1,114 | 1,165 | +56 | +5% | 81,400 |
| 2022/04/18 | 1,139 | 1,157 | 1,108 | 1,109 | -19 | -1.7% | 58,800 |
| 2022/04/15 | 1,143 | 1,152 | 1,117 | 1,128 | -28 | -2.4% | 91,800 |
| 2022/04/14 | 1,171 | 1,184 | 1,146 | 1,156 | -12 | -1% | 72,500 |
| 2022/04/13 | 1,166 | 1,199 | 1,153 | 1,168 | -26 | -2.2% | 165,200 |
| 2022/04/12 | 1,110 | 1,207 | 1,095 | 1,194 | +92 | +8.3% | 286,700 |
| 2022/04/11 | 1,083 | 1,119 | 1,067 | 1,102 | +22 | +2% | 77,900 |
| 2022/04/08 | 1,067 | 1,086 | 1,056 | 1,080 | +21 | +2% | 50,400 |
| 2022/04/07 | 1,051 | 1,065 | 1,046 | 1,059 | -22 | -2% | 59,300 |
| 2022/04/06 | 1,100 | 1,100 | 1,058 | 1,081 | -30 | -2.7% | 87,500 |
| 2022/04/05 | 1,100 | 1,148 | 1,081 | 1,111 | +18 | +1.6% | 134,300 |
751～
800
件表示中 / 2515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 | 92,600円 | +4.6% | -3.6% | 4.32% | 9.41倍 | 1.95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 |
| ＦＩＸＥＲ | 56,500円 | -41.1% | - | 0.00% | - | 1.52倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＧＭＯペパ | 152,000円 | +2.4% | -8.2% | 4.41% | 14.74倍 | 3.31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 |
| チームスピリト | 49,200円 | +13.1% | - | 0.00% | 67.58倍 | 5.96倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＰＡＴＨ | 10,800円 | +96.1% | - | 0.00% | 720.00倍 | 3.29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
