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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,023 | 1,033 | 1,014 | 1,023 | +6 | +0.6% | 34,400 |
| 2022/08/02 | 1,012 | 1,030 | 1,012 | 1,017 | -5 | -0.5% | 55,500 |
| 2022/08/01 | 1,020 | 1,028 | 1,001 | 1,022 | +19 | +1.9% | 83,800 |
| 2022/07/29 | 1,026 | 1,034 | 1,003 | 1,003 | -18 | -1.8% | 85,200 |
| 2022/07/28 | 1,024 | 1,040 | 1,007 | 1,021 | +4 | +0.4% | 147,400 |
| 2022/07/27 | 1,041 | 1,041 | 1,013 | 1,017 | -33 | -3.1% | 147,300 |
| 2022/07/26 | 1,001 | 1,051 | 982 | 1,050 | +49 | +4.9% | 232,900 |
| 2022/07/25 | 1,025 | 1,079 | 988 | 1,001 | -49 | -4.7% | 512,600 |
| 2022/07/22 | 1,085 | 1,310 | 1,044 | 1,050 | -34 | -3.1% | 2,711,100 |
| 2022/07/21 | 1,064 | 1,085 | 1,049 | 1,084 | +21 | +2% | 62,600 |
| 2022/07/20 | 1,047 | 1,066 | 1,043 | 1,063 | +17 | +1.6% | 48,300 |
| 2022/07/19 | 1,036 | 1,046 | 1,025 | 1,046 | +14 | +1.4% | 24,500 |
| 2022/07/15 | 1,050 | 1,050 | 1,022 | 1,032 | -18 | -1.7% | 29,900 |
| 2022/07/14 | 1,057 | 1,057 | 1,036 | 1,050 | -11 | -1% | 24,900 |
| 2022/07/13 | 1,057 | 1,063 | 1,040 | 1,061 | +11 | +1% | 28,800 |
| 2022/07/12 | 1,088 | 1,090 | 1,041 | 1,050 | -47 | -4.3% | 95,800 |
| 2022/07/11 | 1,107 | 1,108 | 1,080 | 1,097 | +2 | +0.2% | 49,600 |
| 2022/07/08 | 1,091 | 1,112 | 1,065 | 1,095 | +10 | +0.9% | 98,000 |
| 2022/07/07 | 1,053 | 1,085 | 1,048 | 1,085 | +37 | +3.5% | 69,800 |
| 2022/07/06 | 1,010 | 1,058 | 996 | 1,048 | +35 | +3.5% | 100,800 |
| 2022/07/05 | 988 | 1,017 | 988 | 1,013 | +22 | +2.2% | 63,000 |
| 2022/07/04 | 997 | 1,019 | 976 | 991 | -3 | -0.3% | 89,000 |
| 2022/07/01 | 1,026 | 1,027 | 982 | 994 | -29 | -2.8% | 135,500 |
| 2022/06/30 | 1,081 | 1,081 | 1,019 | 1,023 | -67 | -6.1% | 153,300 |
| 2022/06/29 | 1,127 | 1,129 | 1,086 | 1,090 | -67 | -5.8% | 107,400 |
| 2022/06/28 | 1,160 | 1,170 | 1,110 | 1,157 | -16 | -1.4% | 150,500 |
| 2022/06/27 | 1,239 | 1,239 | 1,166 | 1,173 | -62 | -5% | 109,500 |
| 2022/06/24 | 1,218 | 1,246 | 1,213 | 1,235 | +35 | +2.9% | 77,800 |
| 2022/06/23 | 1,199 | 1,220 | 1,191 | 1,200 | -1 | -0.1% | 106,600 |
| 2022/06/22 | 1,149 | 1,211 | 1,133 | 1,201 | +58 | +5.1% | 188,200 |
| 2022/06/21 | 1,118 | 1,149 | 1,118 | 1,143 | +32 | +2.9% | 52,600 |
| 2022/06/20 | 1,125 | 1,139 | 1,098 | 1,111 | -18 | -1.6% | 44,800 |
| 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 |
751～
800
件表示中 / 2547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 | 99,700円 | +4.6% | -3.6% | 4.01% | 10.09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 |
| セキュア | 161,500円 | +12.1% | +29.7% | 0.00% | 30.76倍 | 3.25倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 鈴与シンワ | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ＡＶＩＬＥＮ | 145,000円 | +30.1% | +24.5% | 0.00% | 58.26倍 | 13.54倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＧＭＯペパ | 161,200円 | +2.4% | -8.2% | 4.16% | 15.59倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
