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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,176 | 1,194 | 1,176 | 1,183 | -3 | -0.3% | 10,500 |
| 2021/08/31 | 1,186 | 1,186 | 1,177 | 1,186 | +4 | +0.3% | 3,600 |
| 2021/08/30 | 1,173 | 1,189 | 1,173 | 1,182 | +4 | +0.3% | 4,500 |
| 2021/08/27 | 1,189 | 1,191 | 1,173 | 1,178 | -14 | -1.2% | 7,000 |
| 2021/08/26 | 1,190 | 1,194 | 1,187 | 1,192 | +2 | +0.2% | 5,000 |
| 2021/08/25 | 1,202 | 1,202 | 1,180 | 1,190 | -7 | -0.6% | 6,100 |
| 2021/08/24 | 1,193 | 1,200 | 1,187 | 1,197 | +4 | +0.3% | 5,500 |
| 2021/08/23 | 1,195 | 1,203 | 1,182 | 1,193 | +11 | +0.9% | 8,500 |
| 2021/08/20 | 1,200 | 1,206 | 1,156 | 1,182 | -25 | -2.1% | 39,800 |
| 2021/08/19 | 1,214 | 1,223 | 1,204 | 1,207 | -7 | -0.6% | 9,700 |
| 2021/08/18 | 1,204 | 1,231 | 1,204 | 1,214 | -1 | -0.1% | 18,700 |
| 2021/08/17 | 1,277 | 1,282 | 1,203 | 1,215 | -62 | -4.9% | 26,900 |
| 2021/08/16 | 1,296 | 1,310 | 1,277 | 1,277 | -33 | -2.5% | 3,700 |
| 2021/08/13 | 1,281 | 1,310 | 1,275 | 1,310 | +27 | +2.1% | 12,600 |
| 2021/08/12 | 1,292 | 1,298 | 1,283 | 1,283 | -13 | -1% | 6,100 |
| 2021/08/11 | 1,287 | 1,296 | 1,274 | 1,296 | +26 | +2% | 4,900 |
| 2021/08/10 | 1,270 | 1,293 | 1,270 | 1,270 | -8 | -0.6% | 18,700 |
| 2021/08/06 | 1,289 | 1,289 | 1,277 | 1,278 | -14 | -1.1% | 3,500 |
| 2021/08/05 | 1,290 | 1,295 | 1,279 | 1,292 | +19 | +1.5% | 7,600 |
| 2021/08/04 | 1,279 | 1,285 | 1,273 | 1,273 | -12 | -0.9% | 4,200 |
| 2021/08/03 | 1,280 | 1,294 | 1,278 | 1,285 | +5 | +0.4% | 3,700 |
| 2021/08/02 | 1,281 | 1,288 | 1,278 | 1,280 | -7 | -0.5% | 8,600 |
| 2021/07/30 | 1,290 | 1,296 | 1,287 | 1,287 | -32 | -2.4% | 3,600 |
| 2021/07/29 | 1,283 | 1,319 | 1,282 | 1,319 | +35 | +2.7% | 7,000 |
| 2021/07/28 | 1,285 | 1,302 | 1,281 | 1,284 | -15 | -1.2% | 8,800 |
| 2021/07/27 | 1,301 | 1,303 | 1,285 | 1,299 | -2 | -0.2% | 11,000 |
| 2021/07/26 | 1,305 | 1,314 | 1,301 | 1,301 | -3 | -0.2% | 3,600 |
| 2021/07/21 | 1,286 | 1,310 | 1,286 | 1,304 | +20 | +1.6% | 7,700 |
| 2021/07/20 | 1,291 | 1,303 | 1,284 | 1,284 | -12 | -0.9% | 15,500 |
| 2021/07/19 | 1,316 | 1,316 | 1,296 | 1,296 | -25 | -1.9% | 12,700 |
| 2021/07/16 | 1,312 | 1,332 | 1,312 | 1,321 | +9 | +0.7% | 7,700 |
| 2021/07/15 | 1,318 | 1,318 | 1,302 | 1,312 | +3 | +0.2% | 5,700 |
| 2021/07/14 | 1,301 | 1,315 | 1,301 | 1,309 | +7 | +0.5% | 5,300 |
| 2021/07/13 | 1,321 | 1,322 | 1,302 | 1,302 | +2 | +0.2% | 3,100 |
| 2021/07/12 | 1,333 | 1,333 | 1,300 | 1,300 | -9 | -0.7% | 6,100 |
| 2021/07/09 | 1,302 | 1,310 | 1,285 | 1,309 | +7 | +0.5% | 22,200 |
| 2021/07/08 | 1,314 | 1,322 | 1,302 | 1,302 | -19 | -1.4% | 10,400 |
| 2021/07/07 | 1,325 | 1,329 | 1,314 | 1,321 | -3 | -0.2% | 4,500 |
| 2021/07/06 | 1,320 | 1,340 | 1,320 | 1,324 | -3 | -0.2% | 13,300 |
| 2021/07/05 | 1,350 | 1,350 | 1,327 | 1,327 | -25 | -1.8% | 7,500 |
| 2021/07/02 | 1,348 | 1,355 | 1,335 | 1,352 | +4 | +0.3% | 5,600 |
| 2021/07/01 | 1,360 | 1,362 | 1,342 | 1,348 | -22 | -1.6% | 6,000 |
| 2021/06/30 | 1,360 | 1,384 | 1,359 | 1,370 | -3 | -0.2% | 7,100 |
| 2021/06/29 | 1,360 | 1,389 | 1,360 | 1,373 | +9 | +0.7% | 5,700 |
| 2021/06/28 | 1,330 | 1,364 | 1,317 | 1,364 | +46 | +3.5% | 14,200 |
| 2021/06/25 | 1,324 | 1,324 | 1,314 | 1,318 | -6 | -0.5% | 4,700 |
| 2021/06/24 | 1,312 | 1,330 | 1,312 | 1,324 | +4 | +0.3% | 5,800 |
| 2021/06/23 | 1,336 | 1,336 | 1,320 | 1,320 | -7 | -0.5% | 4,300 |
| 2021/06/22 | 1,317 | 1,336 | 1,317 | 1,327 | +15 | +1.1% | 9,000 |
| 2021/06/21 | 1,335 | 1,340 | 1,310 | 1,312 | -33 | -2.5% | 16,300 |
901～
950
件表示中 / 3376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 | 114,500円 | +12.1% | +37.6% | 0.00% | 18.79倍 | 1.65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 |
| ミライロ | 61,100円 | +24.1% | +34.7% | 0.00% | 63.58倍 | 19.74倍 |
|
- |
| ケイブ | 94,300円 | +10.8% | -22.8% | 1.06% | 6.32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 |
| エキサイトＨＤ | 129,500円 | +16.7% | -48.5% | 2.32% | 44.92倍 | 1.83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 |
| Ｓ＆Ｊ | 111,100円 | +25.0% | +26.3% | 0.00% | 22.96倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
