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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 3,000 | 3,000 | 2,902 | 2,904 | -88 | -2.9% | 29,200 |
| 2018/07/20 | 2,939 | 3,035 | 2,932 | 2,992 | +41 | +1.4% | 33,200 |
| 2018/07/19 | 2,926 | 2,985 | 2,920 | 2,951 | +29 | +1% | 23,700 |
| 2018/07/18 | 2,890 | 2,928 | 2,870 | 2,922 | +67 | +2.3% | 24,100 |
| 2018/07/17 | 2,841 | 2,893 | 2,800 | 2,855 | +14 | +0.5% | 21,800 |
| 2018/07/13 | 2,831 | 2,872 | 2,830 | 2,841 | +10 | +0.4% | 14,700 |
| 2018/07/12 | 2,802 | 2,878 | 2,802 | 2,831 | -3 | -0.1% | 27,400 |
| 2018/07/11 | 2,845 | 2,861 | 2,780 | 2,834 | +7 | +0.2% | 25,200 |
| 2018/07/10 | 2,907 | 2,907 | 2,821 | 2,827 | -30 | -1.1% | 21,100 |
| 2018/07/09 | 2,845 | 2,913 | 2,840 | 2,857 | +12 | +0.4% | 22,600 |
| 2018/07/06 | 2,769 | 2,879 | 2,769 | 2,845 | +94 | +3.4% | 52,400 |
| 2018/07/05 | 2,853 | 2,857 | 2,710 | 2,751 | -103 | -3.6% | 68,700 |
| 2018/07/04 | 2,894 | 2,894 | 2,820 | 2,854 | -25 | -0.9% | 30,700 |
| 2018/07/03 | 2,962 | 3,020 | 2,868 | 2,879 | -102 | -3.4% | 31,200 |
| 2018/07/02 | 2,992 | 3,025 | 2,942 | 2,981 | +39 | +1.3% | 32,800 |
| 2018/06/29 | 2,959 | 2,969 | 2,895 | 2,942 | -15 | -0.5% | 28,300 |
| 2018/06/28 | 3,010 | 3,010 | 2,923 | 2,957 | ±0 | ±0% | 48,100 |
| 2018/06/27 | 2,898 | 2,993 | 2,894 | 2,957 | +79 | +2.7% | 36,200 |
| 2018/06/26 | 2,821 | 2,919 | 2,816 | 2,878 | -13 | -0.4% | 50,900 |
| 2018/06/25 | 3,005 | 3,020 | 2,858 | 2,891 | -114 | -3.8% | 82,800 |
| 2018/06/22 | 3,000 | 3,025 | 2,985 | 3,005 | -40 | -1.3% | 35,400 |
| 2018/06/21 | 3,100 | 3,125 | 3,045 | 3,045 | -65 | -2.1% | 38,500 |
| 2018/06/20 | 3,095 | 3,115 | 2,975 | 3,110 | +80 | +2.6% | 65,900 |
| 2018/06/19 | 3,105 | 3,125 | 2,982 | 3,030 | -90 | -2.9% | 94,300 |
| 2018/06/18 | 3,250 | 3,255 | 3,100 | 3,120 | -145 | -4.4% | 100,800 |
| 2018/06/15 | 3,250 | 3,295 | 3,250 | 3,265 | -5 | -0.2% | 55,100 |
| 2018/06/14 | 3,335 | 3,355 | 3,260 | 3,270 | -65 | -1.9% | 66,900 |
| 2018/06/13 | 3,350 | 3,370 | 3,330 | 3,335 | ±0 | ±0% | 42,100 |
| 2018/06/12 | 3,335 | 3,390 | 3,320 | 3,335 | -10 | -0.3% | 91,000 |
| 2018/06/11 | 3,510 | 3,515 | 3,255 | 3,345 | -585 | -14.9% | 354,000 |
| 2018/06/08 | 3,945 | 4,050 | 3,900 | 3,930 | -30 | -0.8% | 58,700 |
| 2018/06/07 | 3,800 | 3,970 | 3,795 | 3,960 | +185 | +4.9% | 46,000 |
| 2018/06/06 | 3,820 | 3,825 | 3,775 | 3,775 | -75 | -1.9% | 36,400 |
| 2018/06/05 | 3,890 | 3,935 | 3,840 | 3,850 | -25 | -0.6% | 28,700 |
| 2018/06/04 | 3,910 | 3,950 | 3,825 | 3,875 | -25 | -0.6% | 33,000 |
| 2018/06/01 | 3,820 | 3,925 | 3,820 | 3,900 | +85 | +2.2% | 26,900 |
| 2018/05/31 | 3,910 | 3,910 | 3,815 | 3,815 | -45 | -1.2% | 29,100 |
| 2018/05/30 | 3,815 | 3,905 | 3,815 | 3,860 | -60 | -1.5% | 33,400 |
| 2018/05/29 | 4,065 | 4,100 | 3,905 | 3,920 | -160 | -3.9% | 69,200 |
| 2018/05/28 | 4,200 | 4,200 | 4,060 | 4,080 | -120 | -2.9% | 75,300 |
| 2018/05/25 | 3,945 | 4,220 | 3,930 | 4,200 | +265 | +6.7% | 195,600 |
| 2018/05/24 | 3,945 | 3,945 | 3,885 | 3,935 | -15 | -0.4% | 32,800 |
| 2018/05/23 | 3,880 | 4,005 | 3,860 | 3,950 | +85 | +2.2% | 102,800 |
| 2018/05/22 | 3,870 | 3,875 | 3,815 | 3,865 | +15 | +0.4% | 28,900 |
| 2018/05/21 | 3,735 | 3,860 | 3,735 | 3,850 | +115 | +3.1% | 52,100 |
| 2018/05/18 | 3,680 | 3,745 | 3,680 | 3,735 | +45 | +1.2% | 27,600 |
| 2018/05/17 | 3,710 | 3,725 | 3,670 | 3,690 | +5 | +0.1% | 30,800 |
| 2018/05/16 | 3,705 | 3,715 | 3,655 | 3,685 | -30 | -0.8% | 23,800 |
| 2018/05/15 | 3,755 | 3,780 | 3,715 | 3,715 | -60 | -1.6% | 17,200 |
| 2018/05/14 | 3,710 | 3,805 | 3,710 | 3,775 | +70 | +1.9% | 28,600 |
1701～
1750
件表示中 / 3420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 | 120,100円 | +12.1% | +37.6% | 0.00% | 19.71倍 | 1.82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 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11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 |
| Ｒｅｂａｓｅ | 134,800円 | +20.1% | -0.2% | 0.00% | 19.53倍 | 4.79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 |
| ＤＭＰ | 208,100円 | +5.6% | -90.8% | 0.00% | 327.20倍 | 1.82倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ノムラシステム | 13,900円 | +6.0% | -19.0% | 2.34% | 22.13倍 | 1.94倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
市場注目の銘柄
チャート関連のコラム
