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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,070 | 1,074 | 1,025 | 1,029 | -84 | -7.5% | 118,100 |
2020/03/25 | 1,085 | 1,150 | 1,043 | 1,113 | +88 | +8.6% | 200,600 |
2020/03/24 | 996 | 1,025 | 977 | 1,025 | +81 | +8.6% | 234,100 |
2020/03/23 | 909 | 946 | 896 | 944 | +34 | +3.7% | 266,200 |
2020/03/19 | 1,030 | 1,037 | 903 | 910 | -90 | -9% | 273,400 |
2020/03/18 | 1,066 | 1,120 | 999 | 1,000 | -38 | -3.7% | 206,700 |
2020/03/17 | 980 | 1,059 | 969 | 1,038 | +35 | +3.5% | 217,400 |
2020/03/16 | 1,059 | 1,070 | 1,000 | 1,003 | -26 | -2.5% | 198,200 |
2020/03/13 | 1,004 | 1,084 | 1,004 | 1,029 | -111 | -9.7% | 370,100 |
2020/03/12 | 1,165 | 1,192 | 1,106 | 1,140 | -61 | -5.1% | 261,400 |
2020/03/11 | 1,315 | 1,316 | 1,195 | 1,201 | -109 | -8.3% | 306,700 |
2020/03/10 | 1,236 | 1,347 | 1,175 | 1,310 | +21 | +1.6% | 256,600 |
2020/03/09 | 1,361 | 1,363 | 1,275 | 1,289 | -136 | -9.5% | 219,900 |
2020/03/06 | 1,510 | 1,519 | 1,397 | 1,425 | -90 | -5.9% | 178,500 |
2020/03/05 | 1,564 | 1,587 | 1,495 | 1,515 | -43 | -2.8% | 241,400 |
2020/03/04 | 1,552 | 1,580 | 1,502 | 1,558 | -22 | -1.4% | 209,300 |
2020/03/03 | 1,628 | 1,633 | 1,548 | 1,580 | +32 | +2.1% | 285,400 |
2020/03/02 | 1,473 | 1,622 | 1,441 | 1,548 | +75 | +5.1% | 365,900 |
2020/02/28 | 1,542 | 1,586 | 1,467 | 1,473 | -151 | -9.3% | 454,400 |
2020/02/27 | 1,757 | 1,767 | 1,621 | 1,624 | -140 | -7.9% | 407,600 |
2020/02/26 | 1,821 | 1,837 | 1,757 | 1,764 | -73 | -4% | 241,200 |
2020/02/25 | 1,737 | 1,854 | 1,731 | 1,837 | +9 | +0.5% | 268,700 |
2020/02/21 | 1,850 | 1,875 | 1,822 | 1,828 | -22 | -1.2% | 231,300 |
2020/02/20 | 1,869 | 1,872 | 1,816 | 1,850 | +19 | +1% | 274,500 |
2020/02/19 | 1,790 | 1,905 | 1,790 | 1,831 | +48 | +2.7% | 502,300 |
2020/02/18 | 1,791 | 1,823 | 1,778 | 1,783 | -18 | -1% | 177,800 |
2020/02/17 | 1,785 | 1,810 | 1,767 | 1,801 | -24 | -1.3% | 155,000 |
2020/02/14 | 1,805 | 1,833 | 1,779 | 1,825 | +3 | +0.2% | 251,700 |
2020/02/13 | 1,757 | 1,840 | 1,737 | 1,822 | +81 | +4.7% | 374,500 |
2020/02/12 | 1,806 | 1,813 | 1,728 | 1,741 | -77 | -4.2% | 370,500 |
2020/02/10 | 1,794 | 1,832 | 1,776 | 1,818 | +1 | +0.1% | 260,700 |
2020/02/07 | 1,796 | 1,820 | 1,745 | 1,817 | +21 | +1.2% | 476,500 |
2020/02/06 | 1,743 | 1,800 | 1,743 | 1,796 | +53 | +3% | 478,400 |
2020/02/05 | 1,668 | 1,764 | 1,661 | 1,743 | +68 | +4.1% | 448,700 |
2020/02/04 | 1,668 | 1,698 | 1,634 | 1,675 | +5 | +0.3% | 361,000 |
2020/02/03 | 1,545 | 1,681 | 1,536 | 1,670 | +86 | +5.4% | 567,200 |
2020/01/31 | 1,510 | 1,613 | 1,506 | 1,584 | +62 | +4.1% | 719,700 |
2020/01/30 | 1,490 | 1,547 | 1,439 | 1,522 | +7 | +0.5% | 906,000 |
2020/01/29 | 1,418 | 1,548 | 1,352 | 1,515 | +127 | +9.1% | 2,142,100 |
2020/01/28 | 1,460 | 1,468 | 1,380 | 1,388 | +27 | +2% | 533,600 |
2020/01/27 | 1,365 | 1,401 | 1,358 | 1,361 | -44 | -3.1% | 152,100 |
2020/01/24 | 1,429 | 1,429 | 1,373 | 1,405 | -24 | -1.7% | 125,700 |
2020/01/23 | 1,420 | 1,442 | 1,405 | 1,429 | +10 | +0.7% | 91,800 |
2020/01/22 | 1,419 | 1,429 | 1,410 | 1,419 | ±0 | ±0% | 86,600 |
2020/01/21 | 1,414 | 1,431 | 1,403 | 1,419 | +5 | +0.4% | 129,700 |
2020/01/20 | 1,372 | 1,417 | 1,372 | 1,414 | +40 | +2.9% | 113,000 |
2020/01/17 | 1,401 | 1,407 | 1,363 | 1,374 | -23 | -1.6% | 109,200 |
2020/01/16 | 1,408 | 1,415 | 1,382 | 1,397 | -3 | -0.2% | 103,200 |
2020/01/15 | 1,390 | 1,404 | 1,366 | 1,400 | +15 | +1.1% | 103,900 |
2020/01/14 | 1,361 | 1,396 | 1,361 | 1,385 | +24 | +1.8% | 100,400 |
1101~
1150
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