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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,008 | 1,026 | 1,008 | 1,025 | +17 | +1.7% | 5,800 |
| 2022/09/05 | 981 | 1,020 | 981 | 1,008 | +27 | +2.8% | 7,700 |
| 2022/09/02 | 991 | 992 | 970 | 981 | -9 | -0.9% | 17,300 |
| 2022/09/01 | 990 | 1,001 | 990 | 990 | ±0 | ±0% | 2,100 |
| 2022/08/31 | 1,002 | 1,013 | 990 | 990 | -20 | -2% | 12,700 |
| 2022/08/30 | 1,010 | 1,010 | 1,002 | 1,010 | +10 | +1% | 3,500 |
| 2022/08/29 | 1,002 | 1,010 | 1,000 | 1,000 | -15 | -1.5% | 3,600 |
| 2022/08/26 | 1,020 | 1,025 | 1,007 | 1,015 | -3 | -0.3% | 6,400 |
| 2022/08/25 | 1,027 | 1,027 | 1,013 | 1,018 | -3 | -0.3% | 14,300 |
| 2022/08/24 | 1,005 | 1,028 | 1,000 | 1,021 | +21 | +2.1% | 7,100 |
| 2022/08/23 | 1,000 | 1,009 | 996 | 1,000 | -5 | -0.5% | 5,800 |
| 2022/08/22 | 1,013 | 1,020 | 1,003 | 1,005 | -20 | -2% | 11,700 |
| 2022/08/19 | 1,052 | 1,052 | 1,025 | 1,025 | -16 | -1.5% | 12,900 |
| 2022/08/18 | 1,064 | 1,064 | 1,037 | 1,041 | -33 | -3.1% | 9,100 |
| 2022/08/17 | 1,053 | 1,091 | 1,053 | 1,074 | +30 | +2.9% | 15,000 |
| 2022/08/16 | 1,031 | 1,057 | 1,031 | 1,044 | +12 | +1.2% | 4,200 |
| 2022/08/15 | 1,048 | 1,048 | 1,032 | 1,032 | -3 | -0.3% | 2,400 |
| 2022/08/12 | 1,050 | 1,059 | 1,034 | 1,035 | +1 | +0.1% | 3,900 |
| 2022/08/10 | 1,064 | 1,068 | 1,034 | 1,034 | -33 | -3.1% | 5,900 |
| 2022/08/09 | 1,075 | 1,075 | 1,065 | 1,067 | -3 | -0.3% | 1,600 |
| 2022/08/08 | 1,080 | 1,080 | 1,070 | 1,070 | -17 | -1.6% | 1,000 |
| 2022/08/05 | 1,085 | 1,088 | 1,070 | 1,087 | +10 | +0.9% | 3,000 |
| 2022/08/04 | 1,091 | 1,092 | 1,061 | 1,077 | +2 | +0.2% | 3,900 |
| 2022/08/03 | 1,086 | 1,090 | 1,060 | 1,075 | +1 | +0.1% | 4,700 |
| 2022/08/02 | 1,082 | 1,099 | 1,074 | 1,074 | -20 | -1.8% | 4,200 |
| 2022/08/01 | 1,079 | 1,105 | 1,074 | 1,094 | +29 | +2.7% | 8,600 |
| 2022/07/29 | 1,073 | 1,077 | 1,050 | 1,065 | +1 | +0.1% | 13,000 |
| 2022/07/28 | 1,095 | 1,113 | 1,064 | 1,064 | -21 | -1.9% | 17,400 |
| 2022/07/27 | 1,079 | 1,088 | 1,063 | 1,085 | -4 | -0.4% | 8,900 |
| 2022/07/26 | 1,096 | 1,096 | 1,068 | 1,089 | +3 | +0.3% | 7,000 |
| 2022/07/25 | 1,120 | 1,120 | 1,082 | 1,086 | -47 | -4.1% | 9,900 |
| 2022/07/22 | 1,140 | 1,140 | 1,118 | 1,133 | -7 | -0.6% | 8,300 |
| 2022/07/21 | 1,101 | 1,146 | 1,097 | 1,140 | +40 | +3.6% | 23,700 |
| 2022/07/20 | 1,079 | 1,114 | 1,062 | 1,100 | +31 | +2.9% | 22,500 |
| 2022/07/19 | 1,066 | 1,082 | 1,047 | 1,069 | +2 | +0.2% | 8,800 |
| 2022/07/15 | 1,075 | 1,080 | 1,059 | 1,067 | -1 | -0.1% | 4,500 |
| 2022/07/14 | 1,051 | 1,068 | 1,040 | 1,068 | +25 | +2.4% | 4,500 |
| 2022/07/13 | 1,039 | 1,064 | 1,039 | 1,043 | +3 | +0.3% | 6,600 |
| 2022/07/12 | 1,071 | 1,083 | 1,040 | 1,040 | -31 | -2.9% | 9,100 |
| 2022/07/11 | 1,088 | 1,098 | 1,071 | 1,071 | -7 | -0.6% | 11,900 |
| 2022/07/08 | 1,088 | 1,099 | 1,069 | 1,078 | +1 | +0.1% | 16,400 |
| 2022/07/07 | 1,068 | 1,094 | 1,067 | 1,077 | +11 | +1% | 7,300 |
| 2022/07/06 | 1,079 | 1,093 | 1,066 | 1,066 | -24 | -2.2% | 8,000 |
| 2022/07/05 | 1,066 | 1,097 | 1,066 | 1,090 | +33 | +3.1% | 7,500 |
| 2022/07/04 | 1,066 | 1,080 | 1,052 | 1,057 | +6 | +0.6% | 8,400 |
| 2022/07/01 | 1,044 | 1,054 | 1,028 | 1,051 | +7 | +0.7% | 5,900 |
| 2022/06/30 | 1,071 | 1,071 | 1,034 | 1,044 | +1 | +0.1% | 8,900 |
| 2022/06/29 | 1,067 | 1,068 | 1,043 | 1,043 | -25 | -2.3% | 8,400 |
| 2022/06/28 | 1,082 | 1,106 | 1,063 | 1,068 | -10 | -0.9% | 11,800 |
| 2022/06/27 | 1,095 | 1,108 | 1,075 | 1,078 | -15 | -1.4% | 10,500 |
651～
700
件表示中 / 3374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 | 113,600円 | +12.1% | +37.6% | 0.00% | 18.64倍 | 1.64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 |
| エキサイトＨＤ | 130,000円 | +16.7% | -48.5% | 2.31% | 45.09倍 | 1.84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 |
| ケイブ | 94,000円 | +10.8% | -22.8% | 1.06% | 6.30倍 | 1.06倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ガーラ | 22,000円 | +40.4% | - | 0.00% | - | 6.37倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| ＢＢＳｅｃ | 134,100円 | +11.2% | +9.5% | 0.75% | 11.73倍 | 2.77倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
