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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,396 | 1,408.5 | 1,380.5 | 1,394.5 | +39 | +2.9% | 215,600 |
| 2017/05/02 | 1,380 | 1,380 | 1,351.5 | 1,355.5 | -9.5 | -0.7% | 165,000 |
| 2017/05/01 | 1,315 | 1,382 | 1,315 | 1,365 | +54.5 | +4.2% | 378,200 |
| 2017/04/28 | 1,326 | 1,326 | 1,308 | 1,310.5 | -3.5 | -0.3% | 134,600 |
| 2017/04/27 | 1,325.5 | 1,333.5 | 1,306 | 1,314 | -11 | -0.8% | 154,200 |
| 2017/04/26 | 1,350 | 1,354.5 | 1,312.5 | 1,325 | +11 | +0.8% | 209,000 |
| 2017/04/25 | 1,333.5 | 1,341.5 | 1,296.5 | 1,314 | -27.5 | -2% | 328,800 |
| 2017/04/24 | 1,435.5 | 1,436 | 1,341 | 1,341.5 | -118.5 | -8.1% | 668,600 |
| 2017/04/21 | 1,390 | 1,562.5 | 1,371 | 1,460 | +97.5 | +7.2% | 2,878,000 |
| 2017/04/20 | 1,326.5 | 1,373.5 | 1,326.5 | 1,362.5 | +37.5 | +2.8% | 211,200 |
| 2017/04/19 | 1,300 | 1,330 | 1,291.5 | 1,325 | +13.5 | +1% | 91,600 |
| 2017/04/18 | 1,334.5 | 1,343.5 | 1,301 | 1,311.5 | -7 | -0.5% | 208,800 |
| 2017/04/17 | 1,244.5 | 1,321.5 | 1,244.5 | 1,318.5 | +66 | +5.3% | 204,200 |
| 2017/04/14 | 1,246 | 1,280 | 1,228 | 1,252.5 | -18.5 | -1.5% | 118,000 |
| 2017/04/13 | 1,202.5 | 1,275 | 1,186.5 | 1,271 | +45.5 | +3.7% | 197,200 |
| 2017/04/12 | 1,275 | 1,286 | 1,225.5 | 1,225.5 | -75 | -5.8% | 261,600 |
| 2017/04/11 | 1,313 | 1,332.5 | 1,295.5 | 1,300.5 | -36.5 | -2.7% | 119,000 |
| 2017/04/10 | 1,354.5 | 1,360 | 1,335 | 1,337 | +9.5 | +0.7% | 121,600 |
| 2017/04/07 | 1,328 | 1,360 | 1,270.5 | 1,327.5 | -0.5 | ±0% | 326,800 |
| 2017/04/06 | 1,378 | 1,378 | 1,325 | 1,328 | -64 | -4.6% | 231,200 |
| 2017/04/05 | 1,413 | 1,420 | 1,375.5 | 1,392 | +12 | +0.9% | 128,800 |
| 2017/04/04 | 1,426.5 | 1,437.5 | 1,345 | 1,380 | -58 | -4% | 324,000 |
| 2017/04/03 | 1,499.5 | 1,499.5 | 1,438 | 1,438 | -58.5 | -3.9% | 232,000 |
| 2017/03/31 | 1,540 | 1,557.5 | 1,490 | 1,496.5 | -33.5 | -2.2% | 207,200 |
| 2017/03/30 | 1,555 | 1,587.5 | 1,515 | 1,530 | -55 | -3.5% | 319,600 |
| 2017/03/29 | 1,515 | 1,592.5 | 1,507.5 | 1,585 | +88 | +5.9% | 312,000 |
| 2017/03/28 | 1,515 | 1,547.5 | 1,494 | 1,497 | +3.5 | +0.2% | 226,200 |
| 2017/03/27 | 1,562.5 | 1,575 | 1,487.5 | 1,493.5 | -89 | -5.6% | 512,600 |
| 2017/03/24 | 1,607.5 | 1,622.5 | 1,575 | 1,582.5 | -25 | -1.6% | 183,200 |
| 2017/03/23 | 1,662.5 | 1,695 | 1,570 | 1,607.5 | -37.5 | -2.3% | 259,400 |
| 2017/03/22 | 1,687.5 | 1,707.5 | 1,640 | 1,645 | -82.5 | -4.8% | 308,000 |
| 2017/03/21 | 1,725 | 1,755 | 1,645 | 1,727.5 | -30 | -1.7% | 448,000 |
| 2017/03/17 | 1,860 | 1,867.5 | 1,730 | 1,757.5 | -95 | -5.1% | 618,200 |
| 2017/03/16 | 1,825 | 1,910 | 1,775 | 1,852.5 | -2.5 | -0.1% | 936,600 |
| 2017/03/15 | 1,840 | 2,007.5 | 1,752.5 | 1,855 | +5 | +0.3% | 2,055,800 |
| 2017/03/14 | 1,780 | 1,850 | 1,752.5 | 1,850 | +85 | +4.8% | 367,600 |
| 2017/03/13 | 1,800 | 1,882.5 | 1,742.5 | 1,765 | -72.5 | -3.9% | 540,600 |
| 2017/03/10 | 1,850 | 1,882.5 | 1,800 | 1,837.5 | -12.5 | -0.7% | 452,000 |
| 2017/03/09 | 1,950 | 1,955 | 1,837.5 | 1,850 | -65 | -3.4% | 661,600 |
| 2017/03/08 | 1,965 | 2,040 | 1,912.5 | 1,915 | -55 | -2.8% | 916,600 |
| 2017/03/07 | 2,050 | 2,105 | 1,952.5 | 1,970 | -100 | -4.8% | 2,083,000 |
| 2017/03/06 | 1,915 | 2,070 | 1,855 | 2,070 | +155 | +8.1% | 1,925,000 |
| 2017/03/03 | 1,900 | 1,917.5 | 1,792.5 | 1,915 | +32.5 | +1.7% | 1,468,400 |
| 2017/03/02 | 1,947.5 | 2,117.5 | 1,817.5 | 1,882.5 | +75 | +4.1% | 7,872,600 |
| 2017/03/01 | 1,860 | 1,882.5 | 1,712.5 | 1,807.5 | -72.5 | -3.9% | 1,799,000 |
| 2017/02/28 | 1,950 | 1,980 | 1,812.5 | 1,880 | -35 | -1.8% | 2,352,800 |
| 2017/02/27 | 1,775 | 2,162.5 | 1,770 | 1,915 | +70 | +3.8% | 6,592,600 |
| 2017/02/24 | 1,745 | 1,995 | 1,735 | 1,845 | +200 | +12.2% | 10,838,600 |
| 2017/02/23 | 1,400.5 | 1,645 | 1,396 | 1,645 | +250.5 | +18% | 1,696,000 |
| 2017/02/22 | 1,425 | 1,425 | 1,394.5 | 1,394.5 | -9.5 | -0.7% | 91,400 |
2001～
2050
件表示中 / 2517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 | 91,900円 | +4.6% | -3.6% | 4.35% | 9.34倍 | 1.93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 |
| ビーグリー | 131,500円 | +6.2% | -1.0% | 3.65% | 8.30倍 | 0.98倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＰＡＴＨ | 11,000円 | +96.1% | - | 0.00% | 733.33倍 | 3.35倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＣＲＩ・ＭＷ | 145,800円 | +11.5% | +45.2% | 1.71% | 18.54倍 | 1.96倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＡＤＲ１２０Ｓ | 91,000円 | +768.9% | - | 0.00% | 114.47倍 | 19.39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 |
市場注目の銘柄
チャート関連のコラム
