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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,381 | 1,439 | 1,378 | 1,428 | +51 | +3.7% | 79,600 |
2019/03/11 | 1,353 | 1,378 | 1,339 | 1,377 | +24 | +1.8% | 76,000 |
2019/03/08 | 1,411 | 1,416 | 1,349 | 1,353 | -86 | -6% | 132,100 |
2019/03/07 | 1,414 | 1,463 | 1,410 | 1,439 | +11 | +0.8% | 91,000 |
2019/03/06 | 1,407 | 1,432 | 1,383 | 1,428 | +3 | +0.2% | 85,500 |
2019/03/05 | 1,451 | 1,463 | 1,420 | 1,425 | -32 | -2.2% | 65,100 |
2019/03/04 | 1,456 | 1,481 | 1,456 | 1,457 | +1 | +0.1% | 65,500 |
2019/03/01 | 1,476 | 1,495 | 1,456 | 1,456 | -25 | -1.7% | 78,700 |
2019/02/28 | 1,515 | 1,515 | 1,462 | 1,481 | -17 | -1.1% | 112,800 |
2019/02/27 | 1,469 | 1,502 | 1,459 | 1,498 | +29 | +2% | 70,600 |
2019/02/26 | 1,516 | 1,518 | 1,458 | 1,469 | -19 | -1.3% | 134,600 |
2019/02/25 | 1,460 | 1,494 | 1,428 | 1,488 | +42 | +2.9% | 118,200 |
2019/02/22 | 1,426 | 1,448 | 1,417 | 1,446 | +20 | +1.4% | 69,500 |
2019/02/21 | 1,431 | 1,440 | 1,419 | 1,426 | -21 | -1.5% | 147,800 |
2019/02/20 | 1,473 | 1,489 | 1,427 | 1,447 | -34 | -2.3% | 193,900 |
2019/02/19 | 1,530 | 1,543 | 1,477 | 1,481 | -81 | -5.2% | 254,000 |
2019/02/18 | 1,532 | 1,571 | 1,516 | 1,562 | +36 | +2.4% | 144,600 |
2019/02/15 | 1,480 | 1,526 | 1,472 | 1,526 | +37 | +2.5% | 125,200 |
2019/02/14 | 1,518 | 1,540 | 1,483 | 1,489 | -44 | -2.9% | 239,900 |
2019/02/13 | 1,550 | 1,576 | 1,517 | 1,533 | -24 | -1.5% | 252,200 |
2019/02/12 | 1,610 | 1,618 | 1,553 | 1,557 | -60 | -3.7% | 195,800 |
2019/02/08 | 1,600 | 1,629 | 1,582 | 1,617 | -16 | -1% | 185,200 |
2019/02/07 | 1,619 | 1,646 | 1,592 | 1,633 | +27 | +1.7% | 225,700 |
2019/02/06 | 1,628 | 1,633 | 1,586 | 1,606 | -7 | -0.4% | 207,400 |
2019/02/05 | 1,593 | 1,639 | 1,585 | 1,613 | +32 | +2% | 280,300 |
2019/02/04 | 1,560 | 1,583 | 1,544 | 1,581 | +45 | +2.9% | 172,300 |
2019/02/01 | 1,517 | 1,559 | 1,511 | 1,536 | +32 | +2.1% | 287,700 |
2019/01/31 | 1,499 | 1,554 | 1,473 | 1,504 | +6 | +0.4% | 306,600 |
2019/01/30 | 1,548 | 1,587 | 1,490 | 1,498 | -47 | -3% | 476,400 |
2019/01/29 | 1,510 | 1,549 | 1,485 | 1,545 | +29 | +1.9% | 469,000 |
2019/01/28 | 1,460 | 1,527 | 1,422 | 1,516 | +62 | +4.3% | 701,400 |
2019/01/25 | 1,298 | 1,460 | 1,295 | 1,454 | +171 | +13.3% | 1,304,400 |
2019/01/24 | 1,267 | 1,288 | 1,256 | 1,283 | +16 | +1.3% | 75,900 |
2019/01/23 | 1,249 | 1,288 | 1,238 | 1,267 | +9 | +0.7% | 58,400 |
2019/01/22 | 1,275 | 1,275 | 1,230 | 1,258 | -10 | -0.8% | 95,700 |
2019/01/21 | 1,331 | 1,338 | 1,260 | 1,268 | -41 | -3.1% | 167,100 |
2019/01/18 | 1,270 | 1,321 | 1,246 | 1,309 | +53 | +4.2% | 202,000 |
2019/01/17 | 1,183 | 1,260 | 1,170 | 1,256 | +89 | +7.6% | 214,900 |
2019/01/16 | 1,134 | 1,177 | 1,121 | 1,167 | +42 | +3.7% | 133,400 |
2019/01/15 | 1,070 | 1,132 | 1,061 | 1,125 | +52 | +4.8% | 88,800 |
2019/01/11 | 1,081 | 1,111 | 1,071 | 1,073 | +2 | +0.2% | 59,400 |
2019/01/10 | 1,093 | 1,103 | 1,052 | 1,071 | -16 | -1.5% | 49,600 |
2019/01/09 | 1,122 | 1,132 | 1,085 | 1,087 | -28 | -2.5% | 76,500 |
2019/01/08 | 1,090 | 1,135 | 1,090 | 1,115 | +23 | +2.1% | 77,200 |
2019/01/07 | 1,071 | 1,107 | 1,061 | 1,092 | +51 | +4.9% | 96,800 |
2019/01/04 | 1,010 | 1,044 | 989 | 1,041 | -8 | -0.8% | 115,000 |
2018/12/28 | 1,069 | 1,093 | 1,040 | 1,049 | -47 | -4.3% | 125,800 |
2018/12/27 | 1,099 | 1,109 | 1,053 | 1,096 | +75 | +7.3% | 127,200 |
2018/12/26 | 995 | 1,027 | 981 | 1,021 | +54 | +5.6% | 174,200 |
2018/12/25 | 950 | 1,023 | 946 | 967 | -64 | -6.2% | 285,100 |
1351~
1400
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