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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,149 | 1,149 | 1,131 | 1,139 | -16 | -1.4% | 11,700 |
2023/09/25 | 1,133 | 1,155 | 1,113 | 1,155 | +22 | +1.9% | 14,400 |
2023/09/22 | 1,067 | 1,133 | 1,067 | 1,133 | +49 | +4.5% | 18,600 |
2023/09/21 | 1,058 | 1,099 | 1,057 | 1,084 | +18 | +1.7% | 18,300 |
2023/09/20 | 1,074 | 1,085 | 1,058 | 1,066 | -21 | -1.9% | 18,900 |
2023/09/19 | 1,112 | 1,114 | 1,072 | 1,087 | -27 | -2.4% | 16,100 |
2023/09/15 | 1,117 | 1,180 | 1,075 | 1,114 | +57 | +5.4% | 84,500 |
2023/09/14 | 1,050 | 1,075 | 1,030 | 1,057 | +11 | +1.1% | 24,000 |
2023/09/13 | 1,070 | 1,096 | 1,036 | 1,046 | +34 | +3.4% | 43,800 |
2023/09/12 | 986 | 1,022 | 986 | 1,012 | +26 | +2.6% | 59,100 |
2023/09/11 | 992 | 1,020 | 985 | 986 | -21 | -2.1% | 32,900 |
2023/09/08 | 991 | 1,016 | 988 | 1,007 | +5 | +0.5% | 25,700 |
2023/09/07 | 1,013 | 1,016 | 1,001 | 1,002 | -10 | -1% | 6,600 |
2023/09/06 | 1,001 | 1,012 | 1,001 | 1,012 | +11 | +1.1% | 4,800 |
2023/09/05 | 1,001 | 1,014 | 1,000 | 1,001 | ±0 | ±0% | 7,800 |
2023/09/04 | 1,011 | 1,014 | 1,000 | 1,001 | -10 | -1% | 10,700 |
2023/09/01 | 1,006 | 1,016 | 1,003 | 1,011 | +1 | +0.1% | 3,000 |
2023/08/31 | 1,009 | 1,019 | 1,004 | 1,010 | +3 | +0.3% | 4,300 |
2023/08/30 | 1,005 | 1,018 | 1,005 | 1,007 | -1 | -0.1% | 6,000 |
2023/08/29 | 1,001 | 1,016 | 997 | 1,008 | ±0 | ±0% | 7,600 |
2023/08/28 | 1,026 | 1,026 | 995 | 1,008 | -8 | -0.8% | 25,500 |
2023/08/25 | 1,029 | 1,033 | 1,012 | 1,016 | -26 | -2.5% | 10,500 |
2023/08/24 | 1,037 | 1,055 | 1,028 | 1,042 | +16 | +1.6% | 20,900 |
2023/08/23 | 1,043 | 1,043 | 1,013 | 1,026 | -13 | -1.3% | 13,600 |
2023/08/22 | 1,030 | 1,057 | 1,024 | 1,039 | +22 | +2.2% | 20,100 |
2023/08/21 | 1,068 | 1,071 | 1,005 | 1,017 | -27 | -2.6% | 35,700 |
2023/08/18 | 994 | 1,050 | 992 | 1,044 | +43 | +4.3% | 29,700 |
2023/08/17 | 981 | 1,006 | 963 | 1,001 | +5 | +0.5% | 25,300 |
2023/08/16 | 992 | 1,010 | 990 | 996 | +2 | +0.2% | 8,600 |
2023/08/15 | 1,023 | 1,023 | 991 | 994 | -23 | -2.3% | 20,100 |
2023/08/14 | 1,012 | 1,017 | 1,004 | 1,017 | -1 | -0.1% | 11,100 |
2023/08/10 | 1,019 | 1,030 | 1,010 | 1,018 | -16 | -1.5% | 19,600 |
2023/08/09 | 1,073 | 1,074 | 1,028 | 1,034 | -39 | -3.6% | 25,900 |
2023/08/08 | 1,100 | 1,108 | 1,073 | 1,073 | -18 | -1.6% | 9,300 |
2023/08/07 | 1,080 | 1,093 | 1,066 | 1,091 | +4 | +0.4% | 6,700 |
2023/08/04 | 1,080 | 1,095 | 1,078 | 1,087 | +6 | +0.6% | 5,100 |
2023/08/03 | 1,094 | 1,094 | 1,077 | 1,081 | -20 | -1.8% | 15,500 |
2023/08/02 | 1,125 | 1,128 | 1,092 | 1,101 | -27 | -2.4% | 24,000 |
2023/08/01 | 1,119 | 1,141 | 1,119 | 1,128 | -10 | -0.9% | 6,900 |
2023/07/31 | 1,117 | 1,143 | 1,114 | 1,138 | +21 | +1.9% | 12,000 |
2023/07/28 | 1,121 | 1,132 | 1,106 | 1,117 | -13 | -1.2% | 12,400 |
2023/07/27 | 1,118 | 1,157 | 1,110 | 1,130 | +3 | +0.3% | 21,400 |
2023/07/26 | 1,135 | 1,135 | 1,113 | 1,127 | ±0 | ±0% | 7,600 |
2023/07/25 | 1,140 | 1,140 | 1,111 | 1,127 | -20 | -1.7% | 15,100 |
2023/07/24 | 1,143 | 1,154 | 1,136 | 1,147 | +16 | +1.4% | 14,800 |
2023/07/21 | 1,131 | 1,141 | 1,126 | 1,131 | -18 | -1.6% | 9,900 |
2023/07/20 | 1,160 | 1,163 | 1,145 | 1,149 | -24 | -2% | 14,200 |
2023/07/19 | 1,163 | 1,173 | 1,141 | 1,173 | +10 | +0.9% | 11,300 |
2023/07/18 | 1,172 | 1,172 | 1,152 | 1,163 | +8 | +0.7% | 9,900 |
2023/07/14 | 1,184 | 1,198 | 1,150 | 1,155 | -14 | -1.2% | 15,100 |
151~
200
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 | 2.90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 | 1.23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