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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/10/04 | 1,451 | 1,454 | 1,427 | 1,448 | -12 | -0.8% | 66,700 |
| 2017/10/03 | 1,473 | 1,479 | 1,439 | 1,460 | -14 | -0.9% | 79,500 |
| 2017/10/02 | 1,479 | 1,489 | 1,465 | 1,474 | -6 | -0.4% | 58,400 |
| 2017/09/29 | 1,495 | 1,495 | 1,458 | 1,480 | -14 | -0.9% | 87,700 |
| 2017/09/28 | 1,440 | 1,510 | 1,440 | 1,494 | +59 | +4.1% | 223,300 |
| 2017/09/27 | 1,459 | 1,462 | 1,412 | 1,435 | +3 | +0.2% | 76,500 |
| 2017/09/26 | 1,395 | 1,492 | 1,392 | 1,432 | +35 | +2.5% | 186,400 |
| 2017/09/25 | 1,396 | 1,425 | 1,389 | 1,397 | -10 | -0.7% | 50,300 |
| 2017/09/22 | 1,420 | 1,433 | 1,395 | 1,407 | -21 | -1.5% | 63,700 |
| 2017/09/21 | 1,412 | 1,458 | 1,404 | 1,428 | +20 | +1.4% | 105,300 |
| 2017/09/20 | 1,422 | 1,425 | 1,402 | 1,408 | -13 | -0.9% | 37,700 |
| 2017/09/19 | 1,421 | 1,433 | 1,404 | 1,421 | +29 | +2.1% | 56,300 |
| 2017/09/15 | 1,371 | 1,418 | 1,363 | 1,392 | +21 | +1.5% | 65,000 |
| 2017/09/14 | 1,413 | 1,429 | 1,370 | 1,371 | -49 | -3.5% | 91,700 |
| 2017/09/13 | 1,471 | 1,473 | 1,420 | 1,420 | +2 | +0.1% | 100,300 |
| 2017/09/12 | 1,351 | 1,434 | 1,351 | 1,418 | +84 | +6.3% | 140,100 |
| 2017/09/11 | 1,311 | 1,344 | 1,306 | 1,334 | +44 | +3.4% | 68,800 |
| 2017/09/08 | 1,295 | 1,324 | 1,286 | 1,290 | -18 | -1.4% | 101,300 |
| 2017/09/07 | 1,328 | 1,341 | 1,307 | 1,308 | -6 | -0.5% | 86,100 |
| 2017/09/06 | 1,240 | 1,348 | 1,238 | 1,314 | +14 | +1.1% | 174,700 |
| 2017/09/05 | 1,417 | 1,426 | 1,285 | 1,300 | -135 | -9.4% | 278,400 |
| 2017/09/04 | 1,480 | 1,480 | 1,424 | 1,435 | -53 | -3.6% | 89,000 |
1901～
1950
件表示中 / 2549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 | 100,900円 | +4.6% | -3.6% | 3.96% | 10.21倍 | 2.29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 |
| 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 |
| ニフティライフ | 141,500円 | +7.8% | +7.5% | 3.82% | 13.03倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| チームスピリト | 54,400円 | +13.1% | - | 0.00% | 40.78倍 | 6.59倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ティアンドエス | 116,600円 | +34.2% | - | 0.86% | 17.96倍 | 3.37倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
市場注目の銘柄
チャート関連のコラム
