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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 995 | 1,015 | 951 | 955 | -41 | -4.1% | 185,800 |
| 2020/07/16 | 1,012 | 1,015 | 985 | 996 | -16 | -1.6% | 76,100 |
| 2020/07/15 | 996 | 1,022 | 991 | 1,012 | +18 | +1.8% | 91,600 |
| 2020/07/14 | 1,008 | 1,014 | 983 | 994 | -14 | -1.4% | 84,200 |
| 2020/07/13 | 999 | 1,010 | 982 | 1,008 | +16 | +1.6% | 84,300 |
| 2020/07/10 | 995 | 1,017 | 990 | 992 | -8 | -0.8% | 109,300 |
| 2020/07/09 | 1,031 | 1,037 | 994 | 1,000 | -26 | -2.5% | 97,400 |
| 2020/07/08 | 1,049 | 1,049 | 1,013 | 1,026 | -24 | -2.3% | 54,500 |
| 2020/07/07 | 1,040 | 1,059 | 1,016 | 1,050 | +9 | +0.9% | 72,200 |
| 2020/07/06 | 1,000 | 1,048 | 998 | 1,041 | +49 | +4.9% | 119,500 |
| 2020/07/03 | 986 | 1,014 | 977 | 992 | -2 | -0.2% | 134,600 |
| 2020/07/02 | 1,050 | 1,065 | 991 | 994 | -62 | -5.9% | 278,100 |
| 2020/07/01 | 1,080 | 1,099 | 1,056 | 1,056 | -25 | -2.3% | 98,900 |
| 2020/06/30 | 1,104 | 1,117 | 1,051 | 1,081 | +7 | +0.7% | 108,600 |
| 2020/06/29 | 1,125 | 1,131 | 1,074 | 1,074 | -69 | -6% | 162,900 |
| 2020/06/26 | 1,161 | 1,172 | 1,130 | 1,143 | -4 | -0.3% | 76,000 |
| 2020/06/25 | 1,135 | 1,163 | 1,123 | 1,147 | -14 | -1.2% | 84,800 |
| 2020/06/24 | 1,170 | 1,183 | 1,154 | 1,161 | -19 | -1.6% | 60,000 |
| 2020/06/23 | 1,188 | 1,207 | 1,156 | 1,180 | +20 | +1.7% | 152,000 |
| 2020/06/22 | 1,122 | 1,176 | 1,106 | 1,160 | +36 | +3.2% | 119,600 |
| 2020/06/19 | 1,124 | 1,150 | 1,113 | 1,124 | +13 | +1.2% | 80,200 |
| 2020/06/18 | 1,120 | 1,130 | 1,089 | 1,111 | -15 | -1.3% | 90,200 |
| 2020/06/17 | 1,075 | 1,140 | 1,075 | 1,126 | +51 | +4.7% | 131,800 |
| 2020/06/16 | 1,070 | 1,098 | 1,055 | 1,075 | +33 | +3.2% | 264,600 |
| 2020/06/15 | 1,090 | 1,114 | 1,028 | 1,042 | -74 | -6.6% | 258,000 |
| 2020/06/12 | 1,103 | 1,132 | 1,072 | 1,116 | -34 | -3% | 209,800 |
| 2020/06/11 | 1,204 | 1,207 | 1,148 | 1,150 | -65 | -5.3% | 176,200 |
| 2020/06/10 | 1,201 | 1,240 | 1,190 | 1,215 | +9 | +0.7% | 160,200 |
| 2020/06/09 | 1,214 | 1,223 | 1,188 | 1,206 | +7 | +0.6% | 109,600 |
| 2020/06/08 | 1,190 | 1,209 | 1,186 | 1,199 | +20 | +1.7% | 120,100 |
| 2020/06/05 | 1,185 | 1,206 | 1,170 | 1,179 | -8 | -0.7% | 126,100 |
| 2020/06/04 | 1,226 | 1,228 | 1,170 | 1,187 | -33 | -2.7% | 151,200 |
| 2020/06/03 | 1,266 | 1,266 | 1,199 | 1,220 | -33 | -2.6% | 188,200 |
| 2020/06/02 | 1,239 | 1,269 | 1,223 | 1,253 | +37 | +3% | 119,400 |
| 2020/06/01 | 1,211 | 1,240 | 1,201 | 1,216 | +26 | +2.2% | 165,800 |
| 2020/05/29 | 1,202 | 1,226 | 1,187 | 1,190 | -33 | -2.7% | 179,200 |
| 2020/05/28 | 1,260 | 1,294 | 1,210 | 1,223 | -30 | -2.4% | 221,500 |
| 2020/05/27 | 1,248 | 1,260 | 1,182 | 1,253 | +5 | +0.4% | 184,400 |
| 2020/05/26 | 1,261 | 1,293 | 1,231 | 1,248 | +13 | +1.1% | 235,200 |
| 2020/05/25 | 1,218 | 1,253 | 1,207 | 1,235 | +57 | +4.8% | 189,700 |
| 2020/05/22 | 1,175 | 1,193 | 1,158 | 1,178 | +3 | +0.3% | 94,800 |
| 2020/05/21 | 1,182 | 1,188 | 1,146 | 1,175 | +4 | +0.3% | 121,400 |
| 2020/05/20 | 1,154 | 1,192 | 1,154 | 1,171 | +20 | +1.7% | 116,700 |
| 2020/05/19 | 1,120 | 1,168 | 1,098 | 1,151 | +45 | +4.1% | 156,800 |
| 2020/05/18 | 1,091 | 1,127 | 1,091 | 1,106 | ±0 | ±0% | 108,000 |
| 2020/05/15 | 1,104 | 1,119 | 1,055 | 1,106 | +18 | +1.7% | 109,100 |
| 2020/05/14 | 1,141 | 1,145 | 1,075 | 1,088 | -62 | -5.4% | 197,100 |
| 2020/05/13 | 1,164 | 1,173 | 1,130 | 1,150 | -44 | -3.7% | 212,600 |
| 2020/05/12 | 1,125 | 1,220 | 1,113 | 1,194 | +78 | +7% | 359,000 |
| 2020/05/11 | 1,084 | 1,125 | 1,069 | 1,116 | +61 | +5.8% | 284,300 |
1251～
1300
件表示中 / 2548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 | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28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 |
| 応用技術 | 158,300円 | -9.4% | -6.3% | 1.90% | 14.01倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 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 |
| ＧＭＯペパ | 163,000円 | +2.4% | -8.2% | 4.11% | 15.76倍 | 3.56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 |
| ＡＶＩＬＥＮ | 140,600円 | +30.1% | +24.5% | 0.00% | 56.49倍 | 13.13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 |
市場注目の銘柄
チャート関連のコラム
