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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,185 | 1,246 | 1,151 | 1,158 | -36 | -3% | 334,900 |
| 2025/04/30 | 1,188 | 1,232 | 1,159 | 1,194 | +36 | +3.1% | 82,200 |
| 2025/04/28 | 1,162 | 1,186 | 1,127 | 1,158 | +10 | +0.9% | 84,300 |
| 2025/04/25 | 1,115 | 1,148 | 1,115 | 1,148 | +33 | +3% | 15,400 |
| 2025/04/24 | 1,123 | 1,126 | 1,110 | 1,115 | ±0 | ±0% | 7,400 |
| 2025/04/23 | 1,107 | 1,122 | 1,097 | 1,115 | +25 | +2.3% | 16,700 |
| 2025/04/22 | 1,070 | 1,125 | 1,064 | 1,090 | +14 | +1.3% | 49,900 |
| 2025/04/21 | 1,084 | 1,111 | 1,021 | 1,076 | -18 | -1.6% | 239,700 |
| 2025/04/18 | 1,045 | 1,095 | 1,045 | 1,094 | +52 | +5% | 52,500 |
| 2025/04/17 | 1,036 | 1,046 | 1,013 | 1,042 | +24 | +2.4% | 110,100 |
| 2025/04/16 | 1,031 | 1,286 | 1,002 | 1,018 | -18 | -1.7% | 2,208,000 |
| 2025/04/15 | 1,038 | 1,058 | 1,027 | 1,036 | +1 | +0.1% | 9,600 |
| 2025/04/14 | 1,044 | 1,068 | 1,031 | 1,035 | -9 | -0.9% | 11,900 |
| 2025/04/11 | 983 | 1,047 | 973 | 1,044 | +16 | +1.6% | 14,800 |
| 2025/04/10 | 1,104 | 1,104 | 1,012 | 1,028 | +59 | +6.1% | 27,100 |
| 2025/04/09 | 979 | 979 | 939 | 969 | -40 | -4% | 31,800 |
| 2025/04/08 | 917 | 1,009 | 917 | 1,009 | +137 | +15.7% | 50,000 |
| 2025/04/07 | 901 | 925 | 871 | 872 | -164 | -15.8% | 110,700 |
| 2025/04/04 | 1,083 | 1,096 | 988 | 1,036 | -77 | -6.9% | 118,200 |
| 2025/04/03 | 1,111 | 1,133 | 1,094 | 1,113 | -28 | -2.5% | 29,100 |
| 2025/04/02 | 1,158 | 1,158 | 1,141 | 1,141 | -15 | -1.3% | 20,200 |
| 2025/04/01 | 1,201 | 1,205 | 1,153 | 1,156 | -15 | -1.3% | 13,100 |
| 2025/03/31 | 1,205 | 1,206 | 1,171 | 1,171 | -47 | -3.9% | 59,300 |
| 2025/03/28 | 1,207 | 1,231 | 1,207 | 1,218 | +9 | +0.7% | 14,700 |
| 2025/03/27 | 1,212 | 1,218 | 1,207 | 1,209 | -9 | -0.7% | 11,600 |
| 2025/03/26 | 1,221 | 1,225 | 1,212 | 1,218 | +5 | +0.4% | 10,700 |
| 2025/03/25 | 1,227 | 1,230 | 1,213 | 1,213 | -12 | -1% | 61,400 |
| 2025/03/24 | 1,220 | 1,225 | 1,215 | 1,225 | +13 | +1.1% | 59,100 |
| 2025/03/21 | 1,245 | 1,245 | 1,212 | 1,212 | -33 | -2.7% | 23,900 |
| 2025/03/19 | 1,222 | 1,258 | 1,216 | 1,245 | +15 | +1.2% | 48,600 |
| 2025/03/18 | 1,247 | 1,250 | 1,229 | 1,230 | -5 | -0.4% | 22,300 |
| 2025/03/17 | 1,203 | 1,253 | 1,199 | 1,235 | -118 | -8.7% | 101,300 |
| 2025/03/14 | 1,326 | 1,353 | 1,312 | 1,353 | +38 | +2.9% | 35,700 |
| 2025/03/13 | 1,380 | 1,386 | 1,305 | 1,315 | -55 | -4% | 50,600 |
| 2025/03/12 | 1,336 | 1,370 | 1,330 | 1,370 | +54 | +4.1% | 17,400 |
| 2025/03/11 | 1,335 | 1,339 | 1,298 | 1,316 | -47 | -3.4% | 33,300 |
| 2025/03/10 | 1,356 | 1,374 | 1,339 | 1,363 | +9 | +0.7% | 19,600 |
| 2025/03/07 | 1,323 | 1,354 | 1,315 | 1,354 | +22 | +1.7% | 10,700 |
| 2025/03/06 | 1,323 | 1,332 | 1,312 | 1,332 | +16 | +1.2% | 7,700 |
| 2025/03/05 | 1,312 | 1,324 | 1,310 | 1,316 | -8 | -0.6% | 8,000 |
| 2025/03/04 | 1,314 | 1,332 | 1,309 | 1,324 | -6 | -0.5% | 13,700 |
| 2025/03/03 | 1,341 | 1,341 | 1,315 | 1,330 | +19 | +1.4% | 5,100 |
| 2025/02/28 | 1,369 | 1,369 | 1,310 | 1,311 | -68 | -4.9% | 53,700 |
| 2025/02/27 | 1,377 | 1,398 | 1,375 | 1,379 | +2 | +0.1% | 25,000 |
| 2025/02/26 | 1,383 | 1,384 | 1,365 | 1,377 | +8 | +0.6% | 9,700 |
| 2025/02/25 | 1,365 | 1,386 | 1,360 | 1,369 | -18 | -1.3% | 10,400 |
| 2025/02/21 | 1,403 | 1,411 | 1,378 | 1,387 | -30 | -2.1% | 12,100 |
| 2025/02/20 | 1,411 | 1,422 | 1,401 | 1,417 | +6 | +0.4% | 15,000 |
| 2025/02/19 | 1,440 | 1,460 | 1,411 | 1,411 | -29 | -2% | 16,500 |
| 2025/02/18 | 1,464 | 1,470 | 1,440 | 1,440 | -22 | -1.5% | 11,300 |
1～
50
件表示中 / 3372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 | 115,800円 | +12.1% | +37.6% | 0.00% | 19.00倍 | 1.67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 |
| Ｓ＆Ｊ | 114,700円 | +25.0% | +26.3% | 0.00% | 23.70倍 | 3.38倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| カウリス | 99,900円 | +11.8% | -35.1% | 0.00% | 39.66倍 | 4.85倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| エキサイトＨＤ | 131,000円 | +16.7% | -48.5% | 2.29% | 45.44倍 | 1.85倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| アクリート | 95,200円 | +34.2% | +47.4% | 0.00% | 23.21倍 | 3.32倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
