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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,060 | 1,076 | 1,049 | 1,049 | -2 | -0.2% | 117,500 |
2021/08/30 | 1,125 | 1,125 | 1,051 | 1,051 | -57 | -5.1% | 262,000 |
2021/08/27 | 1,067 | 1,121 | 1,039 | 1,108 | +31 | +2.9% | 236,200 |
2021/08/26 | 1,101 | 1,150 | 1,047 | 1,077 | +6 | +0.6% | 502,900 |
2021/08/25 | 1,075 | 1,086 | 1,053 | 1,071 | +2 | +0.2% | 47,700 |
2021/08/24 | 1,060 | 1,086 | 1,055 | 1,069 | +9 | +0.8% | 53,700 |
2021/08/23 | 1,020 | 1,075 | 1,019 | 1,060 | +53 | +5.3% | 88,500 |
2021/08/20 | 1,014 | 1,033 | 1,001 | 1,007 | -6 | -0.6% | 73,000 |
2021/08/19 | 1,027 | 1,051 | 1,007 | 1,013 | -30 | -2.9% | 64,000 |
2021/08/18 | 1,039 | 1,047 | 1,010 | 1,043 | -10 | -0.9% | 70,400 |
2021/08/17 | 1,057 | 1,093 | 1,050 | 1,053 | +9 | +0.9% | 117,300 |
2021/08/16 | 1,077 | 1,077 | 1,036 | 1,044 | -28 | -2.6% | 58,000 |
2021/08/13 | 1,065 | 1,093 | 1,056 | 1,072 | +10 | +0.9% | 61,300 |
2021/08/12 | 1,072 | 1,084 | 1,056 | 1,062 | -15 | -1.4% | 37,800 |
2021/08/11 | 1,064 | 1,083 | 1,063 | 1,077 | +23 | +2.2% | 56,600 |
2021/08/10 | 1,027 | 1,062 | 1,020 | 1,054 | +27 | +2.6% | 70,100 |
2021/08/06 | 1,033 | 1,037 | 1,012 | 1,027 | +1 | +0.1% | 72,800 |
2021/08/05 | 1,025 | 1,047 | 1,014 | 1,026 | +1 | +0.1% | 49,800 |
2021/08/04 | 1,076 | 1,076 | 1,023 | 1,025 | -43 | -4% | 92,000 |
2021/08/03 | 1,068 | 1,088 | 1,064 | 1,068 | -11 | -1% | 27,200 |
2021/08/02 | 1,057 | 1,086 | 1,057 | 1,079 | +7 | +0.7% | 27,500 |
2021/07/30 | 1,092 | 1,092 | 1,063 | 1,072 | -23 | -2.1% | 37,900 |
2021/07/29 | 1,076 | 1,100 | 1,075 | 1,095 | +20 | +1.9% | 48,900 |
2021/07/28 | 1,090 | 1,099 | 1,063 | 1,075 | -25 | -2.3% | 60,500 |
2021/07/27 | 1,125 | 1,125 | 1,078 | 1,100 | -24 | -2.1% | 113,900 |
2021/07/26 | 1,114 | 1,144 | 1,108 | 1,124 | +24 | +2.2% | 64,900 |
2021/07/21 | 1,107 | 1,115 | 1,076 | 1,100 | -3 | -0.3% | 144,300 |
2021/07/20 | 1,113 | 1,127 | 1,094 | 1,103 | -24 | -2.1% | 55,500 |
2021/07/19 | 1,141 | 1,141 | 1,104 | 1,127 | -15 | -1.3% | 83,200 |
2021/07/16 | 1,131 | 1,148 | 1,126 | 1,142 | ±0 | ±0% | 42,300 |
2021/07/15 | 1,159 | 1,159 | 1,125 | 1,142 | -15 | -1.3% | 54,000 |
2021/07/14 | 1,143 | 1,161 | 1,133 | 1,157 | +8 | +0.7% | 31,700 |
2021/07/13 | 1,143 | 1,163 | 1,137 | 1,149 | +8 | +0.7% | 64,200 |
2021/07/12 | 1,140 | 1,148 | 1,128 | 1,141 | +9 | +0.8% | 66,500 |
2021/07/09 | 1,086 | 1,132 | 1,064 | 1,132 | +22 | +2% | 97,400 |
2021/07/08 | 1,121 | 1,129 | 1,100 | 1,110 | -17 | -1.5% | 124,400 |
2021/07/07 | 1,201 | 1,211 | 1,123 | 1,127 | -104 | -8.4% | 427,200 |
2021/07/06 | 1,205 | 1,241 | 1,173 | 1,231 | +29 | +2.4% | 111,400 |
2021/07/05 | 1,211 | 1,240 | 1,196 | 1,202 | -14 | -1.2% | 97,900 |
2021/07/02 | 1,185 | 1,223 | 1,169 | 1,216 | +51 | +4.4% | 93,000 |
2021/07/01 | 1,178 | 1,204 | 1,160 | 1,165 | -6 | -0.5% | 109,300 |
2021/06/30 | 1,176 | 1,178 | 1,151 | 1,171 | -7 | -0.6% | 78,700 |
2021/06/29 | 1,188 | 1,206 | 1,172 | 1,178 | -9 | -0.8% | 71,100 |
2021/06/28 | 1,206 | 1,212 | 1,171 | 1,187 | -24 | -2% | 82,900 |
2021/06/25 | 1,200 | 1,222 | 1,196 | 1,211 | +15 | +1.3% | 36,600 |
2021/06/24 | 1,207 | 1,218 | 1,189 | 1,196 | -10 | -0.8% | 96,200 |
2021/06/23 | 1,239 | 1,239 | 1,203 | 1,206 | -26 | -2.1% | 44,400 |
2021/06/22 | 1,224 | 1,250 | 1,216 | 1,232 | +27 | +2.2% | 42,200 |
2021/06/21 | 1,214 | 1,227 | 1,188 | 1,205 | -23 | -1.9% | 91,500 |
2021/06/18 | 1,245 | 1,266 | 1,225 | 1,228 | -18 | -1.4% | 73,100 |
751~
800
件表示中 / 2321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 | 84,900円 | +5.9% | +12.1% | 4.36% | 9.11倍 | 2.12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 |
note | 49,900円 | - | - | 0.00% | - | 4.76倍 |
|
個人がコンテンツを投稿・販売するメディア「note」を運営。法人向け「notepro」も |
サイトリ細研 | 84,900円 | -17.7% | - | 0.00% | 73.57倍 | 2.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
GMOペパ | 138,000円 | +0.6% | - | 2.90% | 17.30倍 | 3.47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 |
BeeX | 335,000円 | +23.0% | +5.4% | 0.00% | 15.90倍 | 3.56倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム