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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,125 | 1,140 | 1,125 | 1,126 | -9 | -0.8% | 7,000 |
| 2025/05/21 | 1,152 | 1,164 | 1,133 | 1,135 | -17 | -1.5% | 21,100 |
| 2025/05/20 | 1,161 | 1,166 | 1,152 | 1,152 | -16 | -1.4% | 29,900 |
| 2025/05/19 | 1,167 | 1,184 | 1,156 | 1,168 | -10 | -0.8% | 8,700 |
| 2025/05/16 | 1,180 | 1,182 | 1,161 | 1,178 | -4 | -0.3% | 11,100 |
| 2025/05/15 | 1,158 | 1,182 | 1,158 | 1,182 | +13 | +1.1% | 23,900 |
| 2025/05/14 | 1,172 | 1,178 | 1,157 | 1,169 | -3 | -0.3% | 45,400 |
| 2025/05/13 | 1,176 | 1,185 | 1,160 | 1,172 | +5 | +0.4% | 35,700 |
| 2025/05/12 | 1,138 | 1,170 | 1,138 | 1,167 | +22 | +1.9% | 35,500 |
| 2025/05/09 | 1,162 | 1,162 | 1,140 | 1,145 | -9 | -0.8% | 12,300 |
| 2025/05/08 | 1,124 | 1,163 | 1,124 | 1,154 | +18 | +1.6% | 79,300 |
| 2025/05/07 | 1,132 | 1,170 | 1,124 | 1,136 | +4 | +0.4% | 72,500 |
| 2025/05/02 | 1,160 | 1,169 | 1,114 | 1,132 | -26 | -2.2% | 100,800 |
| 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 |
1～
50
件表示中 / 3402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 | 111,500円 | +12.1% | +37.6% | 0.00% | 18.29倍 | 1.70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 |
| ＤＬＥ | 14,800円 | +25.8% | - | 0.00% | 17.98倍 | 3.48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 |
| メディ工房 | 55,500円 | +8.7% | - | 0.00% | - | 5.74倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| アクリート | 94,900円 | +34.2% | +47.4% | 0.00% | 23.14倍 | 3.31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 |
| フォトシンス | 39,100円 | +12.8% | +75.8% | 0.00% | 21.59倍 | 2.83倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
