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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,643 | 1,654 | 1,623 | 1,635 | -11 | -0.7% | 7,400 |
| 2024/10/30 | 1,697 | 1,698 | 1,646 | 1,646 | -52 | -3.1% | 46,500 |
| 2024/10/29 | 1,621 | 1,713 | 1,606 | 1,698 | +95 | +5.9% | 129,400 |
| 2024/10/28 | 1,534 | 1,610 | 1,533 | 1,603 | +64 | +4.2% | 30,000 |
| 2024/10/25 | 1,552 | 1,552 | 1,520 | 1,539 | -18 | -1.2% | 13,300 |
| 2024/10/24 | 1,532 | 1,562 | 1,522 | 1,557 | +25 | +1.6% | 9,200 |
| 2024/10/23 | 1,544 | 1,553 | 1,520 | 1,532 | -16 | -1% | 16,300 |
| 2024/10/22 | 1,581 | 1,610 | 1,542 | 1,548 | -53 | -3.3% | 15,900 |
| 2024/10/21 | 1,557 | 1,610 | 1,545 | 1,601 | +55 | +3.6% | 16,800 |
| 2024/10/18 | 1,572 | 1,575 | 1,540 | 1,546 | -29 | -1.8% | 31,800 |
| 2024/10/17 | 1,590 | 1,612 | 1,571 | 1,575 | -14 | -0.9% | 10,100 |
| 2024/10/16 | 1,599 | 1,599 | 1,570 | 1,589 | -13 | -0.8% | 28,300 |
| 2024/10/15 | 1,625 | 1,646 | 1,602 | 1,602 | -20 | -1.2% | 22,900 |
| 2024/10/11 | 1,663 | 1,670 | 1,618 | 1,622 | -33 | -2% | 13,300 |
| 2024/10/10 | 1,635 | 1,687 | 1,635 | 1,655 | +40 | +2.5% | 31,100 |
| 2024/10/09 | 1,653 | 1,653 | 1,605 | 1,615 | -7 | -0.4% | 19,400 |
| 2024/10/08 | 1,655 | 1,657 | 1,615 | 1,622 | -52 | -3.1% | 15,700 |
| 2024/10/07 | 1,709 | 1,709 | 1,653 | 1,674 | +1 | +0.1% | 35,400 |
| 2024/10/04 | 1,649 | 1,700 | 1,643 | 1,673 | +23 | +1.4% | 32,800 |
| 2024/10/03 | 1,650 | 1,678 | 1,639 | 1,650 | +25 | +1.5% | 36,600 |
| 2024/10/02 | 1,656 | 1,656 | 1,625 | 1,625 | -46 | -2.8% | 23,400 |
| 2024/10/01 | 1,651 | 1,710 | 1,651 | 1,671 | +33 | +2% | 30,900 |
| 2024/09/30 | 1,627 | 1,739 | 1,621 | 1,638 | -57 | -3.4% | 42,000 |
| 2024/09/27 | 1,740 | 1,755 | 1,686 | 1,695 | -35 | -2% | 31,800 |
| 2024/09/26 | 1,691 | 1,730 | 1,665 | 1,730 | +43 | +2.5% | 60,700 |
| 2024/09/25 | 1,721 | 1,738 | 1,687 | 1,687 | -48 | -2.8% | 116,600 |
| 2024/09/24 | 1,838 | 1,838 | 1,712 | 1,735 | -90 | -4.9% | 114,100 |
| 2024/09/20 | 1,848 | 1,864 | 1,819 | 1,825 | -14 | -0.8% | 76,100 |
| 2024/09/19 | 1,842 | 1,863 | 1,804 | 1,839 | +12 | +0.7% | 125,700 |
| 2024/09/18 | 1,938 | 2,039 | 1,782 | 1,827 | -175 | -8.7% | 522,900 |
101～
150
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 | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64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 | 113,100円 | +25.0% | +26.3% | 0.00% | 23.37倍 | 3.33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 | 130,500円 | +16.7% | -48.5% | 2.30% | 45.27倍 | 1.84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 | 95,100円 | +34.2% | +47.4% | 0.00% | 23.19倍 | 3.32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
