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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,262 | 1,280 | 1,247 | 1,247 | -23 | -1.8% | 22,800 |
| 2025/07/31 | 1,283 | 1,291 | 1,253 | 1,270 | -4 | -0.3% | 13,100 |
| 2025/07/30 | 1,247 | 1,285 | 1,232 | 1,274 | +23 | +1.8% | 23,700 |
| 2025/07/29 | 1,288 | 1,288 | 1,234 | 1,251 | -39 | -3% | 33,100 |
| 2025/07/28 | 1,246 | 1,290 | 1,246 | 1,290 | +56 | +4.5% | 35,100 |
| 2025/07/25 | 1,235 | 1,271 | 1,228 | 1,234 | -8 | -0.6% | 45,100 |
| 2025/07/24 | 1,234 | 1,248 | 1,224 | 1,242 | +6 | +0.5% | 18,500 |
| 2025/07/23 | 1,220 | 1,239 | 1,220 | 1,236 | +16 | +1.3% | 19,600 |
| 2025/07/22 | 1,216 | 1,225 | 1,200 | 1,220 | +4 | +0.3% | 13,100 |
| 2025/07/18 | 1,207 | 1,217 | 1,201 | 1,216 | +9 | +0.7% | 6,400 |
| 2025/07/17 | 1,213 | 1,220 | 1,197 | 1,207 | -7 | -0.6% | 4,000 |
| 2025/07/16 | 1,196 | 1,214 | 1,196 | 1,214 | +18 | +1.5% | 2,100 |
| 2025/07/15 | 1,211 | 1,211 | 1,193 | 1,196 | -15 | -1.2% | 3,700 |
| 2025/07/14 | 1,220 | 1,228 | 1,211 | 1,211 | -8 | -0.7% | 3,700 |
| 2025/07/11 | 1,221 | 1,236 | 1,203 | 1,219 | +18 | +1.5% | 16,800 |
| 2025/07/10 | 1,182 | 1,210 | 1,182 | 1,201 | +22 | +1.9% | 3,700 |
| 2025/07/09 | 1,180 | 1,192 | 1,174 | 1,179 | +2 | +0.2% | 8,200 |
| 2025/07/08 | 1,193 | 1,193 | 1,174 | 1,177 | -16 | -1.3% | 3,900 |
| 2025/07/07 | 1,176 | 1,199 | 1,174 | 1,193 | +8 | +0.7% | 22,100 |
| 2025/07/04 | 1,208 | 1,208 | 1,182 | 1,185 | -23 | -1.9% | 8,000 |
| 2025/07/03 | 1,210 | 1,227 | 1,208 | 1,208 | -2 | -0.2% | 3,400 |
| 2025/07/02 | 1,219 | 1,237 | 1,205 | 1,210 | -20 | -1.6% | 15,000 |
| 2025/07/01 | 1,174 | 1,240 | 1,165 | 1,230 | +54 | +4.6% | 60,800 |
| 2025/06/30 | 1,150 | 1,178 | 1,149 | 1,176 | +25 | +2.2% | 12,900 |
| 2025/06/27 | 1,154 | 1,155 | 1,146 | 1,151 | -9 | -0.8% | 5,500 |
| 2025/06/26 | 1,159 | 1,161 | 1,153 | 1,160 | +1 | +0.1% | 7,400 |
| 2025/06/25 | 1,156 | 1,163 | 1,144 | 1,159 | +11 | +1% | 15,000 |
| 2025/06/24 | 1,139 | 1,153 | 1,139 | 1,148 | +7 | +0.6% | 10,000 |
| 2025/06/23 | 1,133 | 1,142 | 1,110 | 1,141 | +5 | +0.4% | 15,700 |
| 2025/06/20 | 1,152 | 1,162 | 1,136 | 1,136 | +1 | +0.1% | 19,900 |
| 2025/06/19 | 1,136 | 1,157 | 1,134 | 1,135 | -7 | -0.6% | 12,700 |
| 2025/06/18 | 1,126 | 1,169 | 1,126 | 1,142 | +14 | +1.2% | 33,500 |
| 2025/06/17 | 1,122 | 1,137 | 1,114 | 1,128 | +13 | +1.2% | 18,000 |
| 2025/06/16 | 1,079 | 1,157 | 1,079 | 1,115 | -9 | -0.8% | 73,800 |
| 2025/06/13 | 1,193 | 1,193 | 1,117 | 1,124 | -54 | -4.6% | 58,500 |
| 2025/06/12 | 1,160 | 1,178 | 1,142 | 1,178 | +32 | +2.8% | 19,000 |
| 2025/06/11 | 1,145 | 1,154 | 1,138 | 1,146 | +1 | +0.1% | 12,900 |
| 2025/06/10 | 1,127 | 1,145 | 1,127 | 1,145 | +16 | +1.4% | 16,400 |
| 2025/06/09 | 1,134 | 1,136 | 1,121 | 1,129 | -10 | -0.9% | 12,200 |
| 2025/06/06 | 1,132 | 1,140 | 1,127 | 1,139 | +7 | +0.6% | 10,600 |
| 2025/06/05 | 1,135 | 1,146 | 1,132 | 1,132 | -7 | -0.6% | 8,400 |
| 2025/06/04 | 1,150 | 1,150 | 1,137 | 1,139 | -4 | -0.3% | 9,500 |
| 2025/06/03 | 1,140 | 1,165 | 1,132 | 1,143 | +3 | +0.3% | 24,600 |
| 2025/06/02 | 1,149 | 1,155 | 1,140 | 1,140 | -14 | -1.2% | 8,300 |
| 2025/05/30 | 1,145 | 1,161 | 1,145 | 1,154 | +4 | +0.3% | 12,800 |
| 2025/05/29 | 1,147 | 1,166 | 1,147 | 1,150 | -5 | -0.4% | 14,400 |
| 2025/05/28 | 1,170 | 1,172 | 1,149 | 1,155 | +20 | +1.8% | 32,600 |
| 2025/05/27 | 1,121 | 1,136 | 1,120 | 1,135 | +12 | +1.1% | 36,500 |
| 2025/05/26 | 1,111 | 1,131 | 1,111 | 1,123 | +8 | +0.7% | 10,300 |
| 2025/05/23 | 1,125 | 1,143 | 1,113 | 1,115 | -11 | -1% | 18,500 |
1～
50
件表示中 / 3435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 | 124,700円 | +12.1% | +37.6% | 0.00% | 20.47倍 | 1.90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 |
| アエリア | 32,500円 | +17.5% | - | 0.00% | 22.57倍 | 0.81倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| データＨＲ | 54,200円 | +55.7% | - | 0.00% | 22.93倍 | 45.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＤＬＥ | 15,700円 | +25.8% | - | 0.00% | 19.41倍 | 3.76倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| Ｒｅｂａｓｅ | 137,500円 | +20.1% | -0.2% | 0.00% | 19.92倍 | 4.89倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
