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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 1,650 | 1,668 | 1,648 | 1,655 | +5 | +0.3% | 10,100 |
| 2024/11/28 | 1,678 | 1,678 | 1,650 | 1,650 | -47 | -2.8% | 20,000 |
| 2024/11/27 | 1,706 | 1,717 | 1,673 | 1,697 | -13 | -0.8% | 19,300 |
| 2024/11/26 | 1,690 | 1,719 | 1,675 | 1,710 | +13 | +0.8% | 18,800 |
| 2024/11/25 | 1,688 | 1,704 | 1,646 | 1,697 | +35 | +2.1% | 31,000 |
| 2024/11/22 | 1,653 | 1,687 | 1,651 | 1,662 | +7 | +0.4% | 15,300 |
| 2024/11/21 | 1,639 | 1,667 | 1,635 | 1,655 | +16 | +1% | 13,000 |
| 2024/11/20 | 1,641 | 1,666 | 1,633 | 1,639 | ±0 | ±0% | 17,500 |
| 2024/11/19 | 1,620 | 1,650 | 1,620 | 1,639 | +19 | +1.2% | 4,300 |
| 2024/11/18 | 1,631 | 1,650 | 1,618 | 1,620 | -16 | -1% | 6,300 |
| 2024/11/15 | 1,651 | 1,682 | 1,626 | 1,636 | -28 | -1.7% | 9,200 |
| 2024/11/14 | 1,674 | 1,674 | 1,643 | 1,664 | -16 | -1% | 12,400 |
| 2024/11/13 | 1,677 | 1,700 | 1,664 | 1,680 | +17 | +1% | 6,500 |
| 2024/11/12 | 1,685 | 1,690 | 1,658 | 1,663 | -18 | -1.1% | 10,600 |
| 2024/11/11 | 1,668 | 1,691 | 1,650 | 1,681 | +1 | +0.1% | 15,600 |
| 2024/11/08 | 1,640 | 1,702 | 1,632 | 1,680 | +40 | +2.4% | 20,700 |
| 2024/11/07 | 1,623 | 1,645 | 1,602 | 1,640 | +32 | +2% | 19,300 |
| 2024/11/06 | 1,616 | 1,619 | 1,593 | 1,608 | +8 | +0.5% | 5,700 |
| 2024/11/05 | 1,591 | 1,612 | 1,578 | 1,600 | +18 | +1.1% | 4,500 |
| 2024/11/01 | 1,620 | 1,622 | 1,582 | 1,582 | -53 | -3.2% | 21,800 |
101～
150
件表示中 / 3402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 | 111,500円 | +12.1% | +37.6% | 0.00% | 18.29倍 | 1.70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 |
| ＤＬＥ | 14,800円 | +25.8% | - | 0.00% | 17.98倍 | 3.48倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| メディ工房 | 55,500円 | +8.7% | - | 0.00% | - | 5.74倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| アクリート | 94,900円 | +34.2% | +47.4% | 0.00% | 23.14倍 | 3.31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 |
| フォトシンス | 39,100円 | +12.8% | +75.8% | 0.00% | 21.59倍 | 2.83倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
