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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,483 | 1,500 | 1,458 | 1,462 | -21 | -1.4% | 22,300 |
| 2025/02/14 | 1,450 | 1,536 | 1,446 | 1,483 | +30 | +2.1% | 69,800 |
| 2025/02/13 | 1,444 | 1,465 | 1,436 | 1,453 | +20 | +1.4% | 27,300 |
| 2025/02/12 | 1,442 | 1,446 | 1,420 | 1,433 | -2 | -0.1% | 18,100 |
| 2025/02/10 | 1,403 | 1,440 | 1,400 | 1,435 | +36 | +2.6% | 21,700 |
| 2025/02/07 | 1,400 | 1,407 | 1,373 | 1,399 | -6 | -0.4% | 23,000 |
| 2025/02/06 | 1,413 | 1,424 | 1,389 | 1,405 | -14 | -1% | 19,000 |
| 2025/02/05 | 1,373 | 1,419 | 1,373 | 1,419 | +42 | +3.1% | 33,300 |
| 2025/02/04 | 1,400 | 1,407 | 1,375 | 1,377 | -13 | -0.9% | 16,400 |
| 2025/02/03 | 1,425 | 1,425 | 1,390 | 1,390 | -42 | -2.9% | 8,700 |
| 2025/01/31 | 1,417 | 1,433 | 1,412 | 1,432 | +17 | +1.2% | 7,000 |
| 2025/01/30 | 1,423 | 1,440 | 1,407 | 1,415 | -7 | -0.5% | 14,600 |
| 2025/01/29 | 1,407 | 1,437 | 1,391 | 1,422 | +40 | +2.9% | 45,100 |
| 2025/01/28 | 1,364 | 1,382 | 1,359 | 1,382 | +18 | +1.3% | 8,700 |
| 2025/01/27 | 1,374 | 1,374 | 1,354 | 1,364 | -1 | -0.1% | 4,900 |
| 2025/01/24 | 1,332 | 1,365 | 1,326 | 1,365 | +33 | +2.5% | 23,600 |
| 2025/01/23 | 1,348 | 1,363 | 1,332 | 1,332 | -16 | -1.2% | 17,600 |
| 2025/01/22 | 1,336 | 1,368 | 1,301 | 1,348 | +9 | +0.7% | 18,500 |
| 2025/01/21 | 1,348 | 1,348 | 1,333 | 1,339 | -12 | -0.9% | 6,800 |
| 2025/01/20 | 1,340 | 1,360 | 1,340 | 1,351 | +11 | +0.8% | 15,300 |
| 2025/01/17 | 1,313 | 1,344 | 1,305 | 1,340 | +25 | +1.9% | 16,800 |
| 2025/01/16 | 1,333 | 1,337 | 1,312 | 1,315 | -24 | -1.8% | 14,600 |
| 2025/01/15 | 1,340 | 1,345 | 1,321 | 1,339 | +5 | +0.4% | 13,500 |
| 2025/01/14 | 1,385 | 1,386 | 1,326 | 1,334 | -41 | -3% | 30,500 |
| 2025/01/10 | 1,358 | 1,379 | 1,351 | 1,375 | +14 | +1% | 22,100 |
| 2025/01/09 | 1,350 | 1,361 | 1,340 | 1,361 | +14 | +1% | 24,000 |
| 2025/01/08 | 1,341 | 1,368 | 1,340 | 1,347 | +6 | +0.4% | 29,500 |
| 2025/01/07 | 1,300 | 1,353 | 1,293 | 1,341 | +28 | +2.1% | 62,700 |
| 2025/01/06 | 1,372 | 1,372 | 1,313 | 1,313 | -39 | -2.9% | 32,600 |
| 2024/12/30 | 1,316 | 1,357 | 1,305 | 1,352 | +37 | +2.8% | 29,200 |
| 2024/12/27 | 1,320 | 1,340 | 1,314 | 1,315 | +5 | +0.4% | 22,600 |
| 2024/12/26 | 1,314 | 1,358 | 1,303 | 1,310 | +5 | +0.4% | 41,900 |
| 2024/12/25 | 1,270 | 1,314 | 1,259 | 1,305 | +54 | +4.3% | 71,800 |
| 2024/12/24 | 1,291 | 1,291 | 1,247 | 1,251 | -42 | -3.2% | 92,600 |
| 2024/12/23 | 1,301 | 1,308 | 1,272 | 1,293 | -12 | -0.9% | 66,800 |
| 2024/12/20 | 1,351 | 1,360 | 1,305 | 1,305 | -57 | -4.2% | 65,100 |
| 2024/12/19 | 1,295 | 1,366 | 1,289 | 1,362 | +29 | +2.2% | 65,300 |
| 2024/12/18 | 1,368 | 1,368 | 1,325 | 1,333 | -31 | -2.3% | 69,900 |
| 2024/12/17 | 1,448 | 1,448 | 1,364 | 1,364 | -84 | -5.8% | 129,300 |
| 2024/12/16 | 1,511 | 1,525 | 1,442 | 1,448 | -300 | -17.2% | 242,300 |
| 2024/12/13 | 1,750 | 1,770 | 1,730 | 1,748 | +30 | +1.7% | 89,800 |
| 2024/12/12 | 1,716 | 1,726 | 1,696 | 1,718 | +16 | +0.9% | 45,900 |
| 2024/12/11 | 1,670 | 1,712 | 1,661 | 1,702 | +22 | +1.3% | 18,900 |
| 2024/12/10 | 1,689 | 1,721 | 1,675 | 1,680 | -10 | -0.6% | 25,800 |
| 2024/12/09 | 1,655 | 1,690 | 1,633 | 1,690 | +57 | +3.5% | 23,300 |
| 2024/12/06 | 1,621 | 1,636 | 1,601 | 1,633 | +11 | +0.7% | 10,100 |
| 2024/12/05 | 1,636 | 1,649 | 1,622 | 1,622 | -3 | -0.2% | 10,700 |
| 2024/12/04 | 1,653 | 1,653 | 1,625 | 1,625 | -15 | -0.9% | 12,900 |
| 2024/12/03 | 1,651 | 1,664 | 1,638 | 1,640 | -11 | -0.7% | 15,400 |
| 2024/12/02 | 1,650 | 1,699 | 1,650 | 1,651 | -4 | -0.2% | 20,500 |
51～
100
件表示中 / 3372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 | 115,000円 | +12.1% | +37.6% | 0.00% | 18.87倍 | 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 |
| Ｓ＆Ｊ | 112,300円 | +25.0% | +26.3% | 0.00% | 23.20倍 | 3.31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 |
| カウリス | 114,900円 | +11.8% | -35.1% | 0.00% | 45.61倍 | 5.58倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| エキサイトＨＤ | 131,000円 | +16.7% | -48.5% | 2.29% | 45.44倍 | 1.85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 |
| アクリート | 96,400円 | +34.2% | +47.4% | 0.00% | 23.50倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム
