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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,323 | 1,354 | 1,315 | 1,354 | +22 | +1.7% | 10,700 |
| 2025/03/06 | 1,323 | 1,332 | 1,312 | 1,332 | +16 | +1.2% | 7,700 |
| 2025/03/05 | 1,312 | 1,324 | 1,310 | 1,316 | -8 | -0.6% | 8,000 |
| 2025/03/04 | 1,314 | 1,332 | 1,309 | 1,324 | -6 | -0.5% | 13,700 |
| 2025/03/03 | 1,341 | 1,341 | 1,315 | 1,330 | +19 | +1.4% | 5,100 |
| 2025/02/28 | 1,369 | 1,369 | 1,310 | 1,311 | -68 | -4.9% | 53,700 |
| 2025/02/27 | 1,377 | 1,398 | 1,375 | 1,379 | +2 | +0.1% | 25,000 |
| 2025/02/26 | 1,383 | 1,384 | 1,365 | 1,377 | +8 | +0.6% | 9,700 |
| 2025/02/25 | 1,365 | 1,386 | 1,360 | 1,369 | -18 | -1.3% | 10,400 |
| 2025/02/21 | 1,403 | 1,411 | 1,378 | 1,387 | -30 | -2.1% | 12,100 |
| 2025/02/20 | 1,411 | 1,422 | 1,401 | 1,417 | +6 | +0.4% | 15,000 |
| 2025/02/19 | 1,440 | 1,460 | 1,411 | 1,411 | -29 | -2% | 16,500 |
| 2025/02/18 | 1,464 | 1,470 | 1,440 | 1,440 | -22 | -1.5% | 11,300 |
| 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 |
101～
150
件表示中 / 3435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 | 124,700円 | +12.1% | +37.6% | 0.00% | 20.47倍 | 1.90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 | 32,500円 | +17.5% | - | 0.00% | 22.57倍 | 0.81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 |
| データＨＲ | 54,200円 | +55.7% | - | 0.00% | 22.93倍 | 45.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＤＬＥ | 15,700円 | +25.8% | - | 0.00% | 19.41倍 | 3.76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 |
| Ｒｅｂａｓｅ | 137,500円 | +20.1% | -0.2% | 0.00% | 19.92倍 | 4.89倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
