モルフォの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,772 | 1,844 | 1,707 | 1,817 | +77 | +4.4% | 93,200 |
| 2024/02/22 | 1,653 | 1,774 | 1,653 | 1,740 | +123 | +7.6% | 85,500 |
| 2024/02/21 | 1,673 | 1,673 | 1,616 | 1,617 | -58 | -3.5% | 17,300 |
| 2024/02/20 | 1,699 | 1,699 | 1,660 | 1,675 | -15 | -0.9% | 22,700 |
| 2024/02/19 | 1,571 | 1,690 | 1,563 | 1,690 | +110 | +7% | 49,900 |
| 2024/02/16 | 1,584 | 1,595 | 1,562 | 1,580 | +3 | +0.2% | 16,900 |
| 2024/02/15 | 1,625 | 1,626 | 1,577 | 1,577 | -49 | -3% | 24,400 |
| 2024/02/14 | 1,645 | 1,645 | 1,614 | 1,626 | -25 | -1.5% | 18,500 |
| 2024/02/13 | 1,625 | 1,665 | 1,625 | 1,651 | +33 | +2% | 39,800 |
| 2024/02/09 | 1,632 | 1,636 | 1,580 | 1,618 | -6 | -0.4% | 28,100 |
| 2024/02/08 | 1,590 | 1,630 | 1,554 | 1,624 | +36 | +2.3% | 53,600 |
| 2024/02/07 | 1,588 | 1,610 | 1,570 | 1,588 | +12 | +0.8% | 20,100 |
| 2024/02/06 | 1,557 | 1,588 | 1,526 | 1,576 | +31 | +2% | 20,400 |
| 2024/02/05 | 1,576 | 1,576 | 1,513 | 1,545 | -26 | -1.7% | 20,700 |
| 2024/02/02 | 1,585 | 1,610 | 1,565 | 1,571 | -21 | -1.3% | 14,400 |
| 2024/02/01 | 1,649 | 1,649 | 1,584 | 1,592 | -50 | -3% | 14,700 |
| 2024/01/31 | 1,620 | 1,642 | 1,605 | 1,642 | +7 | +0.4% | 22,400 |
| 2024/01/30 | 1,709 | 1,720 | 1,630 | 1,635 | -73 | -4.3% | 64,200 |
| 2024/01/29 | 1,663 | 1,708 | 1,630 | 1,708 | +70 | +4.3% | 89,800 |
| 2024/01/26 | 1,611 | 1,663 | 1,599 | 1,638 | +45 | +2.8% | 51,500 |
| 2024/01/25 | 1,578 | 1,613 | 1,565 | 1,593 | +41 | +2.6% | 52,900 |
| 2024/01/24 | 1,524 | 1,568 | 1,520 | 1,552 | +28 | +1.8% | 19,300 |
| 2024/01/23 | 1,540 | 1,545 | 1,501 | 1,524 | -28 | -1.8% | 27,900 |
| 2024/01/22 | 1,550 | 1,565 | 1,538 | 1,552 | +22 | +1.4% | 25,600 |
| 2024/01/19 | 1,480 | 1,535 | 1,476 | 1,530 | +57 | +3.9% | 22,800 |
| 2024/01/18 | 1,454 | 1,496 | 1,450 | 1,473 | +2 | +0.1% | 16,800 |
| 2024/01/17 | 1,487 | 1,510 | 1,466 | 1,471 | -21 | -1.4% | 22,600 |
| 2024/01/16 | 1,494 | 1,524 | 1,492 | 1,492 | -2 | -0.1% | 19,900 |
| 2024/01/15 | 1,517 | 1,536 | 1,492 | 1,494 | -27 | -1.8% | 20,900 |
| 2024/01/12 | 1,480 | 1,524 | 1,480 | 1,521 | +26 | +1.7% | 25,700 |
| 2024/01/11 | 1,501 | 1,515 | 1,470 | 1,495 | -12 | -0.8% | 42,700 |
| 2024/01/10 | 1,559 | 1,563 | 1,501 | 1,507 | -46 | -3% | 37,200 |
| 2024/01/09 | 1,550 | 1,570 | 1,546 | 1,553 | +12 | +0.8% | 22,400 |
| 2024/01/05 | 1,580 | 1,580 | 1,541 | 1,541 | -40 | -2.5% | 15,600 |
| 2024/01/04 | 1,535 | 1,601 | 1,522 | 1,581 | +14 | +0.9% | 24,100 |
| 2023/12/29 | 1,603 | 1,603 | 1,549 | 1,567 | -38 | -2.4% | 36,500 |
| 2023/12/28 | 1,519 | 1,620 | 1,518 | 1,605 | +74 | +4.8% | 68,700 |
| 2023/12/27 | 1,495 | 1,540 | 1,495 | 1,531 | +33 | +2.2% | 35,500 |
| 2023/12/26 | 1,507 | 1,522 | 1,492 | 1,498 | -3 | -0.2% | 24,100 |
| 2023/12/25 | 1,500 | 1,524 | 1,489 | 1,501 | -4 | -0.3% | 22,600 |
| 2023/12/22 | 1,508 | 1,530 | 1,496 | 1,505 | -20 | -1.3% | 36,900 |
| 2023/12/21 | 1,481 | 1,530 | 1,481 | 1,525 | +25 | +1.7% | 52,000 |
| 2023/12/20 | 1,530 | 1,569 | 1,489 | 1,500 | -30 | -2% | 104,800 |
| 2023/12/19 | 1,538 | 1,584 | 1,503 | 1,530 | -8 | -0.5% | 289,800 |
| 2023/12/18 | 1,399 | 1,538 | 1,383 | 1,538 | +245 | +18.9% | 689,800 |
| 2023/12/15 | 1,350 | 1,366 | 1,280 | 1,293 | -71 | -5.2% | 50,600 |
| 2023/12/14 | 1,340 | 1,375 | 1,331 | 1,364 | +24 | +1.8% | 21,200 |
| 2023/12/13 | 1,330 | 1,358 | 1,330 | 1,340 | -4 | -0.3% | 14,400 |
| 2023/12/12 | 1,362 | 1,385 | 1,340 | 1,344 | -18 | -1.3% | 16,500 |
| 2023/12/11 | 1,364 | 1,384 | 1,320 | 1,362 | -9 | -0.7% | 27,100 |
51～
100
件表示中 / 3133件
類似銘柄と比較する
現在ご覧いただいている「モルフォ」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 |
|---|---|---|---|---|---|---|---|---|
| モルフォ | 178,200円 | +21.7% | - | 0.00% | 65.76倍 | 2.91倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| クロスマーケＧ | 50,100円 | +3.6% | -4.3% | 2.59% | 9.67倍 | 1.49倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| クレオ | 112,800円 | +4.5% | +4.1% | 4.52% | 11.35倍 | 1.22倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| クルーズ | 73,800円 | +1.6% | +81.5% | 0.00% | 7.13倍 | 0.67倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
| ファブリカＨＤ | 175,100円 | +6.6% | -15.6% | 2.06% | 14.64倍 | 2.83倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
