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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
件表示中 / 3451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 | 127,100円 | +12.1% | +37.6% | 0.00% | 20.87倍 | 1.93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 |
| ＲＯＸＸ | 98,300円 | +30.0% | - | 0.00% | 6.19倍 | 70.11倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| エルイズビー | 136,800円 | +30.5% | +733.3% | 0.00% | 60.96倍 | 3.97倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ＡＩ ＣＲＯＳＳ | 171,500円 | +16.1% | +19.6% | 0.00% | 30.70倍 | 3.74倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ｒａｋｕｍｏ | 118,800円 | +11.7% | +5.6% | 0.76% | 26.68倍 | 3.99倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
