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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,490 | 1,497 | 1,485 | 1,488 | -2 | -0.1% | 49,200 |
| 2017/08/31 | 1,503 | 1,518 | 1,485 | 1,490 | -13 | -0.9% | 57,400 |
| 2017/08/30 | 1,515 | 1,529 | 1,485 | 1,503 | -18 | -1.2% | 73,700 |
| 2017/08/29 | 1,501 | 1,530 | 1,488 | 1,521 | +2 | +0.1% | 45,200 |
| 2017/08/28 | 1,550 | 1,555 | 1,515 | 1,519 | -16 | -1% | 54,000 |
| 2017/08/25 | 1,498 | 1,535 | 1,493 | 1,535 | +35 | +2.3% | 70,400 |
| 2017/08/24 | 1,500 | 1,518 | 1,492 | 1,500 | -3 | -0.2% | 55,500 |
| 2017/08/23 | 1,501 | 1,533 | 1,495 | 1,503 | +10 | +0.7% | 104,600 |
| 2017/08/22 | 1,488 | 1,504 | 1,474 | 1,493 | +3 | +0.2% | 60,100 |
| 2017/08/21 | 1,492 | 1,507 | 1,487 | 1,490 | -8 | -0.5% | 45,800 |
| 2017/08/18 | 1,492 | 1,530 | 1,483 | 1,498 | -16 | -1.1% | 99,800 |
| 2017/08/17 | 1,530 | 1,539 | 1,509 | 1,514 | -12 | -0.8% | 53,900 |
| 2017/08/16 | 1,496 | 1,535 | 1,496 | 1,526 | +37 | +2.5% | 72,300 |
| 2017/08/15 | 1,459 | 1,496 | 1,455 | 1,489 | +44 | +3% | 67,400 |
| 2017/08/14 | 1,446 | 1,470 | 1,432 | 1,445 | -28 | -1.9% | 92,300 |
| 2017/08/10 | 1,522 | 1,529 | 1,466 | 1,473 | -60 | -3.9% | 122,900 |
| 2017/08/09 | 1,555 | 1,555 | 1,496 | 1,533 | -10 | -0.6% | 94,300 |
| 2017/08/08 | 1,508 | 1,554 | 1,508 | 1,543 | +38 | +2.5% | 97,300 |
| 2017/08/07 | 1,510 | 1,520 | 1,494 | 1,505 | +7 | +0.5% | 54,800 |
| 2017/08/04 | 1,463 | 1,505 | 1,450 | 1,498 | +11 | +0.7% | 92,100 |
| 2017/08/03 | 1,539 | 1,542 | 1,479 | 1,487 | -42 | -2.7% | 102,100 |
| 2017/08/02 | 1,503 | 1,556 | 1,503 | 1,529 | +35 | +2.3% | 96,400 |
| 2017/08/01 | 1,548 | 1,558 | 1,486 | 1,494 | -63 | -4% | 209,100 |
| 2017/07/31 | 1,562 | 1,584 | 1,541 | 1,557 | -19 | -1.2% | 234,400 |
| 2017/07/28 | 1,594 | 1,594 | 1,551 | 1,576 | -14 | -0.9% | 467,100 |
| 2017/07/27 | 1,606 | 1,610 | 1,581 | 1,590 | -16 | -1% | 150,100 |
| 2017/07/26 | 1,590 | 1,615 | 1,586 | 1,606 | +11 | +0.7% | 113,700 |
| 2017/07/25 | 1,621 | 1,625 | 1,588 | 1,595 | -20 | -1.2% | 156,300 |
| 2017/07/24 | 1,610 | 1,633 | 1,569 | 1,615 | -14 | -0.9% | 316,400 |
| 2017/07/21 | 1,806 | 1,889 | 1,601 | 1,629 | -151 | -8.5% | 1,587,800 |
| 2017/07/20 | 1,799 | 1,804 | 1,754 | 1,780 | -9 | -0.5% | 231,700 |
| 2017/07/19 | 1,731 | 1,789 | 1,723 | 1,789 | +71 | +4.1% | 250,400 |
| 2017/07/18 | 1,711 | 1,737 | 1,685 | 1,718 | +34 | +2% | 240,600 |
| 2017/07/14 | 1,662 | 1,685 | 1,650 | 1,684 | +19 | +1.1% | 78,500 |
| 2017/07/13 | 1,703 | 1,709 | 1,658 | 1,665 | -34 | -2% | 132,800 |
| 2017/07/12 | 1,700 | 1,710 | 1,630 | 1,699 | +16 | +1% | 216,800 |
| 2017/07/11 | 1,653 | 1,693 | 1,629 | 1,683 | +57 | +3.5% | 163,900 |
| 2017/07/10 | 1,599 | 1,626 | 1,570 | 1,626 | +60 | +3.8% | 96,300 |
| 2017/07/07 | 1,572 | 1,582 | 1,559 | 1,566 | -23 | -1.4% | 65,000 |
| 2017/07/06 | 1,614 | 1,615 | 1,562 | 1,589 | +3 | +0.2% | 79,500 |
| 2017/07/05 | 1,570 | 1,595 | 1,540 | 1,586 | +26 | +1.7% | 98,200 |
| 2017/07/04 | 1,615 | 1,623 | 1,557 | 1,560 | -49 | -3% | 113,800 |
| 2017/07/03 | 1,633 | 1,645 | 1,598 | 1,609 | -24 | -1.5% | 118,000 |
| 2017/06/30 | 1,623 | 1,649 | 1,618 | 1,633 | -54 | -3.2% | 125,600 |
| 2017/06/29 | 1,727 | 1,730 | 1,670 | 1,687 | ±0 | ±0% | 121,600 |
| 2017/06/28 | 1,820 | 1,820 | 1,671 | 1,687 | -120.5 | -6.7% | 241,600 |
| 2017/06/27 | 1,837.5 | 1,857.5 | 1,775 | 1,807.5 | -60 | -3.2% | 206,000 |
| 2017/06/26 | 1,832.5 | 1,875 | 1,812.5 | 1,867.5 | +45 | +2.5% | 180,400 |
| 2017/06/23 | 1,842.5 | 1,842.5 | 1,785 | 1,822.5 | -12.5 | -0.7% | 165,000 |
| 2017/06/22 | 1,820 | 1,865 | 1,805 | 1,835 | +15 | +0.8% | 146,200 |
1951～
2000
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
