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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/03/06 | 3,995 | 4,155 | 3,980 | 4,090 | +205 | +5.3% | 58,100 |
| 2018/03/05 | 4,050 | 4,075 | 3,840 | 3,885 | -190 | -4.7% | 116,900 |
| 2018/03/02 | 4,150 | 4,175 | 4,065 | 4,075 | -135 | -3.2% | 64,200 |
| 2018/03/01 | 4,205 | 4,220 | 4,160 | 4,210 | -20 | -0.5% | 36,300 |
| 2018/02/28 | 4,175 | 4,260 | 4,175 | 4,230 | +45 | +1.1% | 28,900 |
| 2018/02/27 | 4,240 | 4,240 | 4,175 | 4,185 | +5 | +0.1% | 29,300 |
| 2018/02/26 | 4,260 | 4,275 | 4,180 | 4,180 | -50 | -1.2% | 30,400 |
| 2018/02/23 | 4,150 | 4,285 | 4,125 | 4,230 | +65 | +1.6% | 45,600 |
| 2018/02/22 | 4,240 | 4,240 | 4,150 | 4,165 | -85 | -2% | 32,500 |
| 2018/02/21 | 4,280 | 4,315 | 4,225 | 4,250 | -35 | -0.8% | 30,900 |
| 2018/02/20 | 4,290 | 4,330 | 4,215 | 4,285 | +15 | +0.4% | 39,900 |
| 2018/02/19 | 4,190 | 4,310 | 4,190 | 4,270 | +90 | +2.2% | 39,100 |
| 2018/02/16 | 4,145 | 4,240 | 4,110 | 4,180 | +35 | +0.8% | 34,200 |
| 2018/02/15 | 4,100 | 4,220 | 4,060 | 4,145 | +55 | +1.3% | 39,000 |
| 2018/02/14 | 4,210 | 4,250 | 4,035 | 4,090 | -145 | -3.4% | 58,300 |
| 2018/02/13 | 4,250 | 4,290 | 4,165 | 4,235 | +75 | +1.8% | 55,100 |
| 2018/02/09 | 4,015 | 4,165 | 4,015 | 4,160 | -105 | -2.5% | 66,700 |
| 2018/02/08 | 4,205 | 4,285 | 4,190 | 4,265 | +80 | +1.9% | 43,900 |
| 2018/02/07 | 4,420 | 4,440 | 4,185 | 4,185 | -10 | -0.2% | 85,900 |
| 2018/02/06 | 4,345 | 4,385 | 4,010 | 4,195 | -420 | -9.1% | 211,300 |
| 2018/02/05 | 4,600 | 4,680 | 4,560 | 4,615 | -85 | -1.8% | 60,500 |
| 2018/02/02 | 4,705 | 4,710 | 4,620 | 4,700 | -5 | -0.1% | 65,300 |
| 2018/02/01 | 4,700 | 4,730 | 4,685 | 4,705 | +5 | +0.1% | 31,900 |
| 2018/01/31 | 4,665 | 4,745 | 4,665 | 4,700 | -35 | -0.7% | 42,800 |
| 2018/01/30 | 4,775 | 4,775 | 4,670 | 4,735 | -25 | -0.5% | 59,700 |
1801～
1850
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
