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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,770 | 1,807 | 1,688 | 1,713 | -88 | -4.9% | 464,800 |
| 2018/07/27 | 1,699 | 1,805 | 1,678 | 1,801 | +86 | +5% | 728,100 |
| 2018/07/26 | 1,693 | 1,788 | 1,686 | 1,715 | +102 | +6.3% | 1,671,900 |
| 2018/07/25 | 1,446 | 1,632 | 1,404 | 1,613 | +185 | +13% | 2,058,400 |
| 2018/07/24 | 1,440 | 1,452 | 1,402 | 1,428 | -6 | -0.4% | 115,900 |
| 2018/07/23 | 1,500 | 1,500 | 1,431 | 1,434 | -72 | -4.8% | 115,000 |
| 2018/07/20 | 1,478 | 1,511 | 1,471 | 1,506 | +7 | +0.5% | 69,600 |
| 2018/07/19 | 1,518 | 1,518 | 1,483 | 1,499 | -6 | -0.4% | 37,600 |
| 2018/07/18 | 1,484 | 1,519 | 1,473 | 1,505 | +37 | +2.5% | 65,500 |
| 2018/07/17 | 1,533 | 1,533 | 1,462 | 1,468 | -59 | -3.9% | 94,900 |
| 2018/07/13 | 1,522 | 1,553 | 1,515 | 1,527 | +16 | +1.1% | 53,500 |
| 2018/07/12 | 1,454 | 1,522 | 1,443 | 1,511 | +54 | +3.7% | 71,800 |
| 2018/07/11 | 1,455 | 1,469 | 1,418 | 1,457 | -8 | -0.5% | 74,800 |
| 2018/07/10 | 1,508 | 1,526 | 1,456 | 1,465 | -30 | -2% | 120,600 |
| 2018/07/09 | 1,463 | 1,498 | 1,444 | 1,495 | +31 | +2.1% | 113,000 |
| 2018/07/06 | 1,413 | 1,475 | 1,391 | 1,464 | +63 | +4.5% | 158,500 |
| 2018/07/05 | 1,454 | 1,454 | 1,393 | 1,401 | -59 | -4% | 281,400 |
| 2018/07/04 | 1,512 | 1,512 | 1,443 | 1,460 | -51 | -3.4% | 140,200 |
| 2018/07/03 | 1,528 | 1,573 | 1,501 | 1,511 | -22 | -1.4% | 123,100 |
| 2018/07/02 | 1,650 | 1,650 | 1,525 | 1,533 | -84 | -5.2% | 143,500 |
| 2018/06/29 | 1,579 | 1,625 | 1,574 | 1,617 | +8 | +0.5% | 110,100 |
| 2018/06/28 | 1,642 | 1,654 | 1,571 | 1,609 | -66 | -3.9% | 177,900 |
| 2018/06/27 | 1,662 | 1,690 | 1,630 | 1,675 | +13 | +0.8% | 68,600 |
| 2018/06/26 | 1,661 | 1,684 | 1,626 | 1,662 | -28 | -1.7% | 141,500 |
| 2018/06/25 | 1,700 | 1,730 | 1,683 | 1,690 | -5 | -0.3% | 74,200 |
| 2018/06/22 | 1,711 | 1,736 | 1,671 | 1,695 | -41 | -2.4% | 149,600 |
| 2018/06/21 | 1,760 | 1,774 | 1,722 | 1,736 | +9 | +0.5% | 164,200 |
| 2018/06/20 | 1,635 | 1,736 | 1,632 | 1,727 | +80 | +4.9% | 155,500 |
| 2018/06/19 | 1,716 | 1,740 | 1,645 | 1,647 | -96 | -5.5% | 218,800 |
| 2018/06/18 | 1,750 | 1,760 | 1,691 | 1,743 | -5 | -0.3% | 129,000 |
| 2018/06/15 | 1,745 | 1,785 | 1,745 | 1,748 | -3 | -0.2% | 93,800 |
| 2018/06/14 | 1,750 | 1,767 | 1,710 | 1,751 | -25 | -1.4% | 140,100 |
| 2018/06/13 | 1,785 | 1,790 | 1,744 | 1,776 | +3 | +0.2% | 113,000 |
| 2018/06/12 | 1,742 | 1,784 | 1,735 | 1,773 | +42 | +2.4% | 183,300 |
| 2018/06/11 | 1,693 | 1,749 | 1,680 | 1,731 | +27 | +1.6% | 152,700 |
| 2018/06/08 | 1,711 | 1,741 | 1,696 | 1,704 | -8 | -0.5% | 144,700 |
| 2018/06/07 | 1,660 | 1,720 | 1,655 | 1,712 | +71 | +4.3% | 169,900 |
| 2018/06/06 | 1,667 | 1,683 | 1,610 | 1,641 | -31 | -1.9% | 239,000 |
| 2018/06/05 | 1,764 | 1,773 | 1,661 | 1,672 | -91 | -5.2% | 296,600 |
| 2018/06/04 | 1,760 | 1,815 | 1,705 | 1,763 | +35 | +2% | 621,400 |
| 2018/06/01 | 1,606 | 1,761 | 1,597 | 1,728 | +128 | +8% | 716,400 |
| 2018/05/31 | 1,635 | 1,640 | 1,579 | 1,600 | -11 | -0.7% | 136,200 |
| 2018/05/30 | 1,548 | 1,637 | 1,533 | 1,611 | +13 | +0.8% | 218,100 |
| 2018/05/29 | 1,640 | 1,648 | 1,573 | 1,598 | -52 | -3.2% | 228,600 |
| 2018/05/28 | 1,652 | 1,710 | 1,619 | 1,650 | +48 | +3% | 545,600 |
| 2018/05/25 | 1,565 | 1,626 | 1,543 | 1,602 | +12 | +0.8% | 218,600 |
| 2018/05/24 | 1,619 | 1,633 | 1,571 | 1,590 | -37 | -2.3% | 348,400 |
| 2018/05/23 | 1,560 | 1,645 | 1,559 | 1,627 | +112 | +7.4% | 594,400 |
| 2018/05/22 | 1,520 | 1,543 | 1,506 | 1,515 | +1 | +0.1% | 136,800 |
| 2018/05/21 | 1,453 | 1,525 | 1,448 | 1,514 | +64 | +4.4% | 189,700 |
1501～
1550
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
