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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,363 | 1,369 | 1,313 | 1,321 | -42 | -3.1% | 102,600 |
2018/03/02 | 1,336 | 1,370 | 1,330 | 1,363 | -3 | -0.2% | 102,200 |
2018/03/01 | 1,383 | 1,383 | 1,356 | 1,366 | -20 | -1.4% | 65,900 |
2018/02/28 | 1,369 | 1,394 | 1,366 | 1,386 | +19 | +1.4% | 102,700 |
2018/02/27 | 1,360 | 1,380 | 1,357 | 1,367 | +10 | +0.7% | 161,600 |
2018/02/26 | 1,391 | 1,412 | 1,354 | 1,357 | +65 | +5% | 597,100 |
2018/02/23 | 1,289 | 1,295 | 1,262 | 1,292 | +24 | +1.9% | 60,400 |
2018/02/22 | 1,278 | 1,278 | 1,236 | 1,268 | -18 | -1.4% | 63,800 |
2018/02/21 | 1,284 | 1,292 | 1,255 | 1,286 | +13 | +1% | 75,100 |
2018/02/20 | 1,252 | 1,285 | 1,247 | 1,273 | +23 | +1.8% | 112,100 |
2018/02/19 | 1,217 | 1,254 | 1,206 | 1,250 | +60 | +5% | 109,100 |
2018/02/16 | 1,167 | 1,212 | 1,158 | 1,190 | +26 | +2.2% | 89,000 |
2018/02/15 | 1,167 | 1,197 | 1,150 | 1,164 | +1 | +0.1% | 85,600 |
2018/02/14 | 1,188 | 1,199 | 1,128 | 1,163 | -41 | -3.4% | 84,900 |
2018/02/13 | 1,238 | 1,238 | 1,186 | 1,204 | +16 | +1.3% | 111,000 |
2018/02/09 | 1,124 | 1,188 | 1,124 | 1,188 | -56 | -4.5% | 168,500 |
2018/02/08 | 1,210 | 1,249 | 1,210 | 1,244 | +34 | +2.8% | 153,100 |
2018/02/07 | 1,320 | 1,321 | 1,201 | 1,210 | -20 | -1.6% | 230,100 |
2018/02/06 | 1,250 | 1,256 | 1,165 | 1,230 | -106 | -7.9% | 297,800 |
2018/02/05 | 1,351 | 1,374 | 1,327 | 1,336 | -68 | -4.8% | 227,700 |
2018/02/02 | 1,425 | 1,425 | 1,382 | 1,404 | -28 | -2% | 175,300 |
2018/02/01 | 1,440 | 1,440 | 1,413 | 1,432 | +16 | +1.1% | 92,500 |
2018/01/31 | 1,401 | 1,440 | 1,401 | 1,416 | -5 | -0.4% | 109,000 |
2018/01/30 | 1,447 | 1,456 | 1,401 | 1,421 | -42 | -2.9% | 209,800 |
2018/01/29 | 1,523 | 1,523 | 1,455 | 1,463 | -39 | -2.6% | 206,300 |
2018/01/26 | 1,502 | 1,524 | 1,461 | 1,502 | +4 | +0.3% | 384,900 |
2018/01/25 | 1,598 | 1,614 | 1,490 | 1,498 | -140 | -8.5% | 826,900 |
2018/01/24 | 1,562 | 1,639 | 1,505 | 1,638 | +94 | +6.1% | 780,000 |
2018/01/23 | 1,508 | 1,546 | 1,477 | 1,544 | +78 | +5.3% | 738,900 |
2018/01/22 | 1,362 | 1,472 | 1,361 | 1,466 | +108 | +8% | 913,800 |
2018/01/19 | 1,425 | 1,600 | 1,341 | 1,358 | +21 | +1.6% | 7,005,600 |
2018/01/18 | 1,352 | 1,356 | 1,337 | 1,337 | -10 | -0.7% | 77,900 |
2018/01/17 | 1,355 | 1,355 | 1,333 | 1,347 | -19 | -1.4% | 86,800 |
2018/01/16 | 1,376 | 1,380 | 1,360 | 1,366 | -5 | -0.4% | 63,600 |
2018/01/15 | 1,361 | 1,381 | 1,355 | 1,371 | +21 | +1.6% | 45,100 |
2018/01/12 | 1,355 | 1,365 | 1,343 | 1,350 | -2 | -0.1% | 40,500 |
2018/01/11 | 1,370 | 1,376 | 1,337 | 1,352 | -20 | -1.5% | 99,900 |
2018/01/10 | 1,356 | 1,406 | 1,351 | 1,372 | +18 | +1.3% | 190,100 |
2018/01/09 | 1,343 | 1,361 | 1,333 | 1,354 | +20 | +1.5% | 118,600 |
2018/01/05 | 1,341 | 1,341 | 1,330 | 1,334 | +3 | +0.2% | 43,900 |
2018/01/04 | 1,349 | 1,354 | 1,325 | 1,331 | +10 | +0.8% | 72,500 |
2017/12/29 | 1,323 | 1,328 | 1,312 | 1,321 | -6 | -0.5% | 40,500 |
2017/12/28 | 1,339 | 1,340 | 1,319 | 1,327 | -11 | -0.8% | 52,500 |
2017/12/27 | 1,300 | 1,343 | 1,296 | 1,338 | +30 | +2.3% | 93,700 |
2017/12/26 | 1,307 | 1,331 | 1,307 | 1,308 | -2 | -0.2% | 80,200 |
2017/12/25 | 1,311 | 1,317 | 1,302 | 1,310 | -1 | -0.1% | 85,400 |
2017/12/22 | 1,309 | 1,322 | 1,306 | 1,311 | -8 | -0.6% | 79,000 |
2017/12/21 | 1,321 | 1,334 | 1,312 | 1,319 | -3 | -0.2% | 57,700 |
2017/12/20 | 1,325 | 1,339 | 1,320 | 1,322 | -7 | -0.5% | 60,600 |
2017/12/19 | 1,335 | 1,343 | 1,327 | 1,329 | -14 | -1% | 71,600 |
1601~
1650
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