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 |
---|---|---|---|---|---|---|---|
2017/12/18 | 1,359 | 1,359 | 1,340 | 1,343 | -9 | -0.7% | 56,400 |
2017/12/15 | 1,355 | 1,368 | 1,345 | 1,352 | -7 | -0.5% | 45,000 |
2017/12/14 | 1,394 | 1,395 | 1,359 | 1,359 | -14 | -1% | 59,600 |
2017/12/13 | 1,384 | 1,404 | 1,362 | 1,373 | -8 | -0.6% | 60,200 |
2017/12/12 | 1,354 | 1,403 | 1,351 | 1,381 | +25 | +1.8% | 125,400 |
2017/12/11 | 1,333 | 1,372 | 1,330 | 1,356 | +23 | +1.7% | 66,200 |
2017/12/08 | 1,340 | 1,349 | 1,329 | 1,333 | -5 | -0.4% | 41,900 |
2017/12/07 | 1,346 | 1,356 | 1,320 | 1,338 | +22 | +1.7% | 54,500 |
2017/12/06 | 1,326 | 1,334 | 1,307 | 1,316 | -17 | -1.3% | 79,700 |
2017/12/05 | 1,356 | 1,366 | 1,322 | 1,333 | -36 | -2.6% | 102,200 |
2017/12/04 | 1,380 | 1,385 | 1,362 | 1,369 | -11 | -0.8% | 38,600 |
2017/12/01 | 1,372 | 1,387 | 1,362 | 1,380 | -3 | -0.2% | 46,500 |
2017/11/30 | 1,342 | 1,385 | 1,330 | 1,383 | +26 | +1.9% | 81,600 |
2017/11/29 | 1,375 | 1,379 | 1,355 | 1,357 | -22 | -1.6% | 72,200 |
2017/11/28 | 1,397 | 1,405 | 1,376 | 1,379 | -12 | -0.9% | 45,900 |
2017/11/27 | 1,381 | 1,410 | 1,371 | 1,391 | +15 | +1.1% | 114,300 |
2017/11/24 | 1,375 | 1,388 | 1,365 | 1,376 | ±0 | ±0% | 57,100 |
2017/11/22 | 1,359 | 1,379 | 1,359 | 1,376 | +19 | +1.4% | 67,900 |
2017/11/21 | 1,364 | 1,373 | 1,350 | 1,357 | -7 | -0.5% | 62,000 |
2017/11/20 | 1,339 | 1,367 | 1,335 | 1,364 | +25 | +1.9% | 43,600 |
2017/11/17 | 1,319 | 1,354 | 1,316 | 1,339 | +27 | +2.1% | 71,700 |
2017/11/16 | 1,300 | 1,329 | 1,300 | 1,312 | +14 | +1.1% | 64,200 |
2017/11/15 | 1,337 | 1,341 | 1,281 | 1,298 | -43 | -3.2% | 132,000 |
2017/11/14 | 1,373 | 1,375 | 1,341 | 1,341 | -32 | -2.3% | 79,100 |
2017/11/13 | 1,392 | 1,392 | 1,368 | 1,373 | -2 | -0.1% | 35,100 |
2017/11/10 | 1,361 | 1,389 | 1,359 | 1,375 | +4 | +0.3% | 60,900 |
2017/11/09 | 1,386 | 1,403 | 1,353 | 1,371 | -7 | -0.5% | 123,400 |
2017/11/08 | 1,365 | 1,391 | 1,351 | 1,378 | +8 | +0.6% | 104,300 |
2017/11/07 | 1,360 | 1,377 | 1,350 | 1,370 | +22 | +1.6% | 91,600 |
2017/11/06 | 1,352 | 1,361 | 1,348 | 1,348 | -6 | -0.4% | 44,300 |
2017/11/02 | 1,360 | 1,372 | 1,352 | 1,354 | -14 | -1% | 49,700 |
2017/11/01 | 1,376 | 1,378 | 1,358 | 1,368 | +4 | +0.3% | 51,800 |
2017/10/31 | 1,345 | 1,372 | 1,344 | 1,364 | +20 | +1.5% | 86,800 |
2017/10/30 | 1,355 | 1,360 | 1,337 | 1,344 | -11 | -0.8% | 94,200 |
2017/10/27 | 1,350 | 1,364 | 1,335 | 1,355 | +3 | +0.2% | 94,800 |
2017/10/26 | 1,360 | 1,370 | 1,348 | 1,352 | -13 | -1% | 104,400 |
2017/10/25 | 1,365 | 1,381 | 1,360 | 1,365 | +3 | +0.2% | 88,800 |
2017/10/24 | 1,342 | 1,367 | 1,342 | 1,362 | -3 | -0.2% | 81,400 |
2017/10/23 | 1,350 | 1,366 | 1,323 | 1,365 | ±0 | ±0% | 219,600 |
2017/10/20 | 1,480 | 1,509 | 1,334 | 1,365 | -107 | -7.3% | 722,300 |
2017/10/19 | 1,473 | 1,479 | 1,423 | 1,472 | ±0 | ±0% | 108,500 |
2017/10/18 | 1,505 | 1,505 | 1,457 | 1,472 | -16 | -1.1% | 95,000 |
2017/10/17 | 1,477 | 1,505 | 1,469 | 1,488 | +23 | +1.6% | 138,000 |
2017/10/16 | 1,470 | 1,475 | 1,451 | 1,465 | -5 | -0.3% | 71,600 |
2017/10/13 | 1,465 | 1,470 | 1,437 | 1,470 | +15 | +1% | 94,300 |
2017/10/12 | 1,425 | 1,457 | 1,424 | 1,455 | +28 | +2% | 91,300 |
2017/10/11 | 1,428 | 1,435 | 1,412 | 1,427 | -1 | -0.1% | 69,000 |
2017/10/10 | 1,438 | 1,442 | 1,418 | 1,428 | +7 | +0.5% | 40,200 |
2017/10/06 | 1,420 | 1,428 | 1,406 | 1,421 | +2 | +0.1% | 65,200 |
2017/10/05 | 1,438 | 1,454 | 1,413 | 1,419 | -29 | -2% | 97,400 |
1651~
1700
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