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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 1,047 | 1,078 | 1,026 | 1,055 | +5 | +0.5% | 208,500 |
| 2020/05/07 | 970 | 1,059 | 965 | 1,050 | +94 | +9.8% | 258,800 |
| 2020/05/01 | 978 | 1,000 | 934 | 956 | -37 | -3.7% | 254,600 |
| 2020/04/30 | 1,034 | 1,039 | 987 | 993 | -11 | -1.1% | 130,200 |
| 2020/04/28 | 934 | 1,011 | 934 | 1,004 | +71 | +7.6% | 263,900 |
| 2020/04/27 | 917 | 969 | 915 | 933 | +24 | +2.6% | 244,800 |
| 2020/04/24 | 955 | 964 | 896 | 909 | -56 | -5.8% | 350,100 |
| 2020/04/23 | 971 | 993 | 950 | 965 | +1 | +0.1% | 182,400 |
| 2020/04/22 | 1,061 | 1,085 | 961 | 964 | -116 | -10.7% | 490,900 |
| 2020/04/21 | 1,145 | 1,152 | 1,064 | 1,080 | -72 | -6.3% | 193,900 |
| 2020/04/20 | 1,114 | 1,159 | 1,113 | 1,152 | +39 | +3.5% | 165,500 |
| 2020/04/17 | 1,131 | 1,136 | 1,092 | 1,113 | +3 | +0.3% | 83,700 |
| 2020/04/16 | 1,077 | 1,133 | 1,072 | 1,110 | +22 | +2% | 122,400 |
| 2020/04/15 | 1,063 | 1,140 | 1,045 | 1,088 | +37 | +3.5% | 188,500 |
| 2020/04/14 | 1,040 | 1,070 | 1,032 | 1,051 | +16 | +1.5% | 82,200 |
| 2020/04/13 | 1,062 | 1,070 | 1,031 | 1,035 | -31 | -2.9% | 65,200 |
| 2020/04/10 | 1,081 | 1,081 | 1,019 | 1,066 | -10 | -0.9% | 108,400 |
| 2020/04/09 | 1,096 | 1,096 | 1,055 | 1,076 | +10 | +0.9% | 61,600 |
| 2020/04/08 | 1,055 | 1,070 | 996 | 1,066 | +22 | +2.1% | 88,300 |
| 2020/04/07 | 1,036 | 1,062 | 1,005 | 1,044 | +38 | +3.8% | 103,100 |
| 2020/04/06 | 960 | 1,014 | 939 | 1,006 | +38 | +3.9% | 94,700 |
| 2020/04/03 | 1,049 | 1,050 | 960 | 968 | -64 | -6.2% | 125,400 |
| 2020/04/02 | 1,010 | 1,060 | 1,001 | 1,032 | +9 | +0.9% | 80,200 |
| 2020/04/01 | 1,068 | 1,081 | 1,020 | 1,023 | -35 | -3.3% | 82,900 |
| 2020/03/31 | 1,063 | 1,104 | 1,040 | 1,058 | +22 | +2.1% | 106,300 |
| 2020/03/30 | 1,008 | 1,046 | 1,002 | 1,036 | -2 | -0.2% | 115,000 |
| 2020/03/27 | 1,054 | 1,071 | 1,004 | 1,038 | +9 | +0.9% | 131,500 |
| 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 |
1301～
1350
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
