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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,102 | 1,120 | 1,055 | 1,094 | -152 | -12.2% | 113,000 |
| 2025/09/12 | 1,290 | 1,292 | 1,246 | 1,246 | -14 | -1.1% | 57,400 |
| 2025/09/11 | 1,291 | 1,291 | 1,260 | 1,260 | -40 | -3.1% | 23,400 |
| 2025/09/10 | 1,290 | 1,300 | 1,276 | 1,300 | +7 | +0.5% | 8,300 |
| 2025/09/09 | 1,328 | 1,334 | 1,292 | 1,293 | -28 | -2.1% | 14,600 |
| 2025/09/08 | 1,295 | 1,337 | 1,292 | 1,321 | +28 | +2.2% | 21,800 |
| 2025/09/05 | 1,288 | 1,295 | 1,280 | 1,293 | +22 | +1.7% | 6,300 |
| 2025/09/04 | 1,276 | 1,286 | 1,268 | 1,271 | -5 | -0.4% | 5,900 |
| 2025/09/03 | 1,289 | 1,299 | 1,269 | 1,276 | -6 | -0.5% | 16,600 |
| 2025/09/02 | 1,280 | 1,298 | 1,276 | 1,282 | +2 | +0.2% | 7,500 |
| 2025/09/01 | 1,299 | 1,299 | 1,280 | 1,280 | -20 | -1.5% | 8,300 |
| 2025/08/29 | 1,266 | 1,308 | 1,257 | 1,300 | +35 | +2.8% | 16,800 |
| 2025/08/28 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 11,600 |
| 2025/08/27 | 1,271 | 1,286 | 1,270 | 1,280 | +9 | +0.7% | 11,100 |
| 2025/08/26 | 1,291 | 1,294 | 1,271 | 1,271 | -27 | -2.1% | 15,000 |
| 2025/08/25 | 1,273 | 1,304 | 1,273 | 1,298 | +35 | +2.8% | 24,000 |
| 2025/08/22 | 1,226 | 1,263 | 1,226 | 1,263 | +35 | +2.9% | 13,200 |
| 2025/08/21 | 1,255 | 1,255 | 1,228 | 1,228 | -32 | -2.5% | 12,500 |
| 2025/08/20 | 1,271 | 1,277 | 1,251 | 1,260 | -12 | -0.9% | 18,600 |
| 2025/08/19 | 1,263 | 1,284 | 1,261 | 1,272 | +3 | +0.2% | 9,700 |
| 2025/08/18 | 1,270 | 1,280 | 1,263 | 1,269 | +19 | +1.5% | 11,300 |
| 2025/08/15 | 1,259 | 1,282 | 1,250 | 1,250 | -13 | -1% | 18,700 |
| 2025/08/14 | 1,270 | 1,288 | 1,263 | 1,263 | -10 | -0.8% | 14,300 |
| 2025/08/13 | 1,266 | 1,280 | 1,254 | 1,273 | +18 | +1.4% | 16,700 |
| 2025/08/12 | 1,262 | 1,273 | 1,247 | 1,255 | +6 | +0.5% | 23,500 |
| 2025/08/08 | 1,254 | 1,277 | 1,240 | 1,249 | -8 | -0.6% | 23,400 |
| 2025/08/07 | 1,241 | 1,280 | 1,241 | 1,257 | +7 | +0.6% | 15,400 |
| 2025/08/06 | 1,272 | 1,273 | 1,250 | 1,250 | -27 | -2.1% | 13,000 |
| 2025/08/05 | 1,265 | 1,279 | 1,258 | 1,277 | +21 | +1.7% | 11,100 |
| 2025/08/04 | 1,233 | 1,285 | 1,214 | 1,256 | +9 | +0.7% | 24,500 |
| 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 |
1～
50
件表示中 / 3465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 | 109,400円 | 0.0% | -79.9% | 0.00% | - | 1.66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 |
| シスロケ | 170,000円 | +2.0% | -7.5% | 2.24% | 17.14倍 | 1.62倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| アイフリーク | 28,300円 | -9.4% | - | 0.00% | - | 9.05倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| Ｃマネジメント | 295,500円 | +7.2% | +11.3% | 1.69% | 14.58倍 | 1.68倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| サカイＨＤ | 54,600円 | -2.9% | -22.1% | 4.76% | 6.18倍 | 0.83倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
市場注目の銘柄
チャート関連のコラム
