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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 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 |
| 2018/05/11 | 3,685 | 3,705 | 3,640 | 3,705 | +15 | +0.4% | 29,100 |
| 2018/05/10 | 3,725 | 3,835 | 3,675 | 3,690 | -35 | -0.9% | 62,400 |
| 2018/05/09 | 3,810 | 3,815 | 3,725 | 3,725 | -80 | -2.1% | 21,300 |
| 2018/05/08 | 3,750 | 3,850 | 3,750 | 3,805 | +45 | +1.2% | 31,100 |
| 2018/05/07 | 3,775 | 3,775 | 3,735 | 3,760 | +45 | +1.2% | 15,800 |
| 2018/05/02 | 3,735 | 3,770 | 3,705 | 3,715 | -40 | -1.1% | 17,900 |
| 2018/05/01 | 3,805 | 3,805 | 3,725 | 3,755 | +30 | +0.8% | 32,300 |
| 2018/04/27 | 3,820 | 3,840 | 3,710 | 3,725 | -100 | -2.6% | 33,600 |
| 2018/04/26 | 3,775 | 3,905 | 3,770 | 3,825 | +80 | +2.1% | 60,600 |
| 2018/04/25 | 3,675 | 3,780 | 3,675 | 3,745 | +70 | +1.9% | 35,400 |
| 2018/04/24 | 3,685 | 3,705 | 3,665 | 3,675 | ±0 | ±0% | 11,800 |
| 2018/04/23 | 3,650 | 3,715 | 3,650 | 3,675 | +45 | +1.2% | 18,700 |
| 2018/04/20 | 3,600 | 3,660 | 3,575 | 3,630 | +30 | +0.8% | 24,400 |
| 2018/04/19 | 3,620 | 3,650 | 3,560 | 3,600 | -20 | -0.6% | 25,700 |
| 2018/04/18 | 3,560 | 3,630 | 3,535 | 3,620 | +60 | +1.7% | 31,600 |
| 2018/04/17 | 3,570 | 3,595 | 3,425 | 3,560 | ±0 | ±0% | 49,700 |
| 2018/04/16 | 3,680 | 3,705 | 3,560 | 3,560 | -95 | -2.6% | 36,600 |
| 2018/04/13 | 3,585 | 3,660 | 3,585 | 3,655 | +45 | +1.2% | 15,200 |
| 2018/04/12 | 3,570 | 3,625 | 3,550 | 3,610 | +25 | +0.7% | 18,300 |
| 2018/04/11 | 3,690 | 3,710 | 3,585 | 3,585 | -90 | -2.4% | 27,100 |
| 2018/04/10 | 3,725 | 3,725 | 3,655 | 3,675 | -45 | -1.2% | 25,100 |
| 2018/04/09 | 3,650 | 3,755 | 3,650 | 3,720 | +20 | +0.5% | 18,800 |
| 2018/04/06 | 3,685 | 3,725 | 3,625 | 3,700 | +15 | +0.4% | 28,400 |
| 2018/04/05 | 3,655 | 3,750 | 3,655 | 3,685 | +15 | +0.4% | 39,600 |
| 2018/04/04 | 3,765 | 3,775 | 3,660 | 3,670 | -85 | -2.3% | 41,600 |
| 2018/04/03 | 3,730 | 3,805 | 3,695 | 3,755 | -55 | -1.4% | 34,500 |
| 2018/04/02 | 3,910 | 3,925 | 3,795 | 3,810 | -30 | -0.8% | 44,900 |
| 2018/03/30 | 3,740 | 3,920 | 3,735 | 3,840 | +135 | +3.6% | 80,100 |
| 2018/03/29 | 3,735 | 3,735 | 3,665 | 3,705 | +10 | +0.3% | 36,800 |
| 2018/03/28 | 3,565 | 3,735 | 3,565 | 3,695 | +85 | +2.4% | 64,200 |
| 2018/03/27 | 3,570 | 3,615 | 3,550 | 3,610 | +120 | +3.4% | 32,700 |
| 2018/03/26 | 3,505 | 3,520 | 3,365 | 3,490 | -35 | -1% | 79,300 |
| 2018/03/23 | 3,535 | 3,585 | 3,510 | 3,525 | -140 | -3.8% | 78,700 |
| 2018/03/22 | 3,720 | 3,760 | 3,660 | 3,665 | -45 | -1.2% | 37,400 |
| 2018/03/20 | 3,655 | 3,745 | 3,620 | 3,710 | +20 | +0.5% | 49,300 |
| 2018/03/19 | 3,795 | 3,815 | 3,670 | 3,690 | -105 | -2.8% | 74,800 |
| 2018/03/16 | 3,835 | 3,835 | 3,780 | 3,795 | -40 | -1% | 45,600 |
| 2018/03/15 | 3,865 | 3,875 | 3,795 | 3,835 | -30 | -0.8% | 48,400 |
| 2018/03/14 | 3,900 | 3,915 | 3,855 | 3,865 | -25 | -0.6% | 38,900 |
| 2018/03/13 | 3,850 | 3,890 | 3,825 | 3,890 | +40 | +1% | 48,000 |
| 2018/03/12 | 3,770 | 3,895 | 3,765 | 3,850 | -325 | -7.8% | 190,900 |
| 2018/03/09 | 4,210 | 4,215 | 4,095 | 4,175 | +55 | +1.3% | 45,300 |
| 2018/03/08 | 4,135 | 4,175 | 4,090 | 4,120 | +30 | +0.7% | 33,000 |
| 2018/03/07 | 4,090 | 4,140 | 4,030 | 4,090 | ±0 | ±0% | 37,100 |
1701～
1750
件表示中 / 3376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 | 114,500円 | +12.1% | +37.6% | 0.00% | 18.79倍 | 1.65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 |
| ミライロ | 61,100円 | +24.1% | +34.7% | 0.00% | 63.58倍 | 19.74倍 |
|
- |
| ケイブ | 94,300円 | +10.8% | -22.8% | 1.06% | 6.32倍 | 1.06倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| エキサイトＨＤ | 129,500円 | +16.7% | -48.5% | 2.32% | 44.92倍 | 1.83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 |
| Ｓ＆Ｊ | 111,100円 | +25.0% | +26.3% | 0.00% | 22.96倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
