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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,210 | 1,227 | 1,208 | 1,208 | -2 | -0.2% | 3,400 |
| 2025/07/02 | 1,219 | 1,237 | 1,205 | 1,210 | -20 | -1.6% | 15,000 |
| 2025/07/01 | 1,174 | 1,240 | 1,165 | 1,230 | +54 | +4.6% | 60,800 |
| 2025/06/30 | 1,150 | 1,178 | 1,149 | 1,176 | +25 | +2.2% | 12,900 |
| 2025/06/27 | 1,154 | 1,155 | 1,146 | 1,151 | -9 | -0.8% | 5,500 |
| 2025/06/26 | 1,159 | 1,161 | 1,153 | 1,160 | +1 | +0.1% | 7,400 |
| 2025/06/25 | 1,156 | 1,163 | 1,144 | 1,159 | +11 | +1% | 15,000 |
| 2025/06/24 | 1,139 | 1,153 | 1,139 | 1,148 | +7 | +0.6% | 10,000 |
| 2025/06/23 | 1,133 | 1,142 | 1,110 | 1,141 | +5 | +0.4% | 15,700 |
| 2025/06/20 | 1,152 | 1,162 | 1,136 | 1,136 | +1 | +0.1% | 19,900 |
| 2025/06/19 | 1,136 | 1,157 | 1,134 | 1,135 | -7 | -0.6% | 12,700 |
| 2025/06/18 | 1,126 | 1,169 | 1,126 | 1,142 | +14 | +1.2% | 33,500 |
| 2025/06/17 | 1,122 | 1,137 | 1,114 | 1,128 | +13 | +1.2% | 18,000 |
| 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 |
51～
100
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
