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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,141 | 1,169 | 1,129 | 1,169 | +39 | +3.5% | 16,000 |
| 2023/07/12 | 1,152 | 1,163 | 1,127 | 1,130 | -24 | -2.1% | 33,300 |
| 2023/07/11 | 1,164 | 1,178 | 1,138 | 1,154 | +1 | +0.1% | 18,000 |
| 2023/07/10 | 1,143 | 1,172 | 1,143 | 1,153 | -5 | -0.4% | 19,500 |
| 2023/07/07 | 1,150 | 1,189 | 1,141 | 1,158 | +5 | +0.4% | 38,600 |
| 2023/07/06 | 1,206 | 1,206 | 1,152 | 1,153 | -54 | -4.5% | 52,000 |
| 2023/07/05 | 1,229 | 1,229 | 1,199 | 1,207 | -22 | -1.8% | 25,800 |
| 2023/07/04 | 1,226 | 1,229 | 1,207 | 1,229 | -7 | -0.6% | 29,700 |
| 2023/07/03 | 1,268 | 1,280 | 1,235 | 1,236 | -35 | -2.8% | 21,400 |
| 2023/06/30 | 1,257 | 1,288 | 1,254 | 1,271 | +1 | +0.1% | 23,500 |
| 2023/06/29 | 1,318 | 1,335 | 1,245 | 1,270 | -46 | -3.5% | 95,700 |
| 2023/06/28 | 1,355 | 1,363 | 1,305 | 1,316 | -22 | -1.6% | 23,600 |
| 2023/06/27 | 1,337 | 1,364 | 1,314 | 1,338 | +1 | +0.1% | 17,500 |
| 2023/06/26 | 1,375 | 1,391 | 1,329 | 1,337 | -48 | -3.5% | 28,300 |
| 2023/06/23 | 1,447 | 1,447 | 1,371 | 1,385 | -39 | -2.7% | 48,900 |
| 2023/06/22 | 1,452 | 1,459 | 1,418 | 1,424 | -29 | -2% | 23,000 |
| 2023/06/21 | 1,427 | 1,488 | 1,427 | 1,453 | +24 | +1.7% | 52,500 |
| 2023/06/20 | 1,465 | 1,465 | 1,406 | 1,429 | -36 | -2.5% | 37,000 |
| 2023/06/19 | 1,436 | 1,471 | 1,401 | 1,465 | +31 | +2.2% | 52,000 |
| 2023/06/16 | 1,399 | 1,510 | 1,399 | 1,434 | +59 | +4.3% | 140,600 |
| 2023/06/15 | 1,397 | 1,480 | 1,375 | 1,375 | -45 | -3.2% | 87,900 |
| 2023/06/14 | 1,480 | 1,491 | 1,413 | 1,420 | -56 | -3.8% | 55,900 |
| 2023/06/13 | 1,344 | 1,545 | 1,337 | 1,476 | +162 | +12.3% | 255,700 |
| 2023/06/12 | 1,261 | 1,317 | 1,204 | 1,314 | +41 | +3.2% | 58,800 |
| 2023/06/09 | 1,287 | 1,295 | 1,262 | 1,273 | +13 | +1% | 29,300 |
| 2023/06/08 | 1,304 | 1,308 | 1,254 | 1,260 | -31 | -2.4% | 29,700 |
| 2023/06/07 | 1,281 | 1,311 | 1,250 | 1,291 | -12 | -0.9% | 44,400 |
| 2023/06/06 | 1,234 | 1,318 | 1,221 | 1,303 | +56 | +4.5% | 70,000 |
| 2023/06/05 | 1,268 | 1,280 | 1,236 | 1,247 | -10 | -0.8% | 38,900 |
| 2023/06/02 | 1,201 | 1,264 | 1,200 | 1,257 | +55 | +4.6% | 61,000 |
| 2023/06/01 | 1,152 | 1,253 | 1,138 | 1,202 | +47 | +4.1% | 139,100 |
| 2023/05/31 | 1,189 | 1,195 | 1,152 | 1,155 | -29 | -2.4% | 11,700 |
| 2023/05/30 | 1,183 | 1,191 | 1,153 | 1,184 | -4 | -0.3% | 18,900 |
| 2023/05/29 | 1,180 | 1,209 | 1,174 | 1,188 | +14 | +1.2% | 17,500 |
| 2023/05/26 | 1,200 | 1,201 | 1,171 | 1,174 | -27 | -2.2% | 17,800 |
| 2023/05/25 | 1,256 | 1,256 | 1,184 | 1,201 | -41 | -3.3% | 38,300 |
| 2023/05/24 | 1,211 | 1,257 | 1,203 | 1,242 | +30 | +2.5% | 37,700 |
| 2023/05/23 | 1,220 | 1,249 | 1,209 | 1,212 | +1 | +0.1% | 25,900 |
| 2023/05/22 | 1,217 | 1,234 | 1,200 | 1,211 | -19 | -1.5% | 20,000 |
| 2023/05/19 | 1,183 | 1,259 | 1,176 | 1,230 | +50 | +4.2% | 65,200 |
| 2023/05/18 | 1,170 | 1,191 | 1,155 | 1,180 | +10 | +0.9% | 25,500 |
| 2023/05/17 | 1,145 | 1,172 | 1,137 | 1,170 | +12 | +1% | 8,900 |
| 2023/05/16 | 1,142 | 1,174 | 1,127 | 1,158 | +8 | +0.7% | 15,000 |
| 2023/05/15 | 1,172 | 1,172 | 1,141 | 1,150 | -22 | -1.9% | 17,600 |
201～
250
件表示中 / 3139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 | 175,800円 | +21.7% | - | 0.00% | 64.87倍 | 2.86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 |
| 網 屋 | 223,000円 | +26.4% | -6.1% | 0.00% | 32.77倍 | 5.12倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
| ＰＣＩＨＤ | 94,200円 | -7.7% | -12.6% | 4.78% | 10.60倍 | 1.07倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| サスメド | 56,700円 | -34.7% | - | 0.00% | - | 1.96倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ファブリカＨＤ | 171,300円 | +6.6% | +1.2% | 2.16% | 13.26倍 | 2.59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
