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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,241 | 1,274 | 1,233 | 1,233 | +2 | +0.2% | 25,300 |
| 2021/10/05 | 1,255 | 1,255 | 1,226 | 1,231 | -37 | -2.9% | 32,400 |
| 2021/10/04 | 1,304 | 1,304 | 1,261 | 1,268 | -36 | -2.8% | 20,900 |
| 2021/10/01 | 1,316 | 1,322 | 1,298 | 1,304 | -12 | -0.9% | 17,900 |
| 2021/09/30 | 1,331 | 1,334 | 1,316 | 1,316 | -14 | -1.1% | 14,100 |
| 2021/09/29 | 1,318 | 1,365 | 1,306 | 1,330 | +6 | +0.5% | 40,100 |
| 2021/09/28 | 1,345 | 1,345 | 1,321 | 1,324 | -25 | -1.9% | 16,400 |
| 2021/09/27 | 1,351 | 1,367 | 1,342 | 1,349 | -2 | -0.1% | 20,400 |
| 2021/09/24 | 1,370 | 1,373 | 1,350 | 1,351 | +2 | +0.1% | 18,000 |
| 2021/09/22 | 1,328 | 1,360 | 1,328 | 1,349 | +21 | +1.6% | 33,500 |
| 2021/09/21 | 1,275 | 1,347 | 1,262 | 1,328 | +28 | +2.2% | 51,800 |
| 2021/09/17 | 1,325 | 1,330 | 1,299 | 1,300 | -27 | -2% | 33,300 |
| 2021/09/16 | 1,344 | 1,370 | 1,304 | 1,327 | -23 | -1.7% | 32,700 |
| 2021/09/15 | 1,360 | 1,385 | 1,336 | 1,350 | -2 | -0.1% | 32,200 |
| 2021/09/14 | 1,349 | 1,375 | 1,311 | 1,352 | +23 | +1.7% | 97,300 |
| 2021/09/13 | 1,225 | 1,343 | 1,212 | 1,329 | +124 | +10.3% | 200,800 |
| 2021/09/10 | 1,200 | 1,205 | 1,177 | 1,205 | +24 | +2% | 36,800 |
| 2021/09/09 | 1,181 | 1,192 | 1,180 | 1,181 | -16 | -1.3% | 8,100 |
| 2021/09/08 | 1,202 | 1,207 | 1,188 | 1,197 | -5 | -0.4% | 9,100 |
| 2021/09/07 | 1,203 | 1,208 | 1,187 | 1,202 | +12 | +1% | 8,600 |
| 2021/09/06 | 1,185 | 1,208 | 1,180 | 1,190 | +5 | +0.4% | 11,100 |
| 2021/09/03 | 1,175 | 1,185 | 1,172 | 1,185 | +10 | +0.9% | 9,400 |
| 2021/09/02 | 1,174 | 1,186 | 1,174 | 1,175 | -8 | -0.7% | 8,700 |
| 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 |
951～
1000
件表示中 / 3449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 | 129,900円 | +12.1% | +37.6% | 0.00% | 21.32倍 | 1.97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 |
| アエリア | 35,500円 | +17.5% | - | 0.00% | 24.56倍 | 0.87倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＲＯＸＸ | 98,700円 | +30.0% | - | 0.00% | 6.21倍 | 70.40倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＡＩ ＣＲＯＳＳ | 172,700円 | +16.1% | +19.6% | 0.00% | 30.92倍 | 3.77倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| エルイズビー | 138,000円 | +30.5% | +733.3% | 0.00% | 61.49倍 | 4.01倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
