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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 4,840 | 4,940 | 4,840 | 4,845 | -25 | -0.5% | 69,800 |
| 2017/12/18 | 4,990 | 4,990 | 4,800 | 4,870 | -60 | -1.2% | 95,100 |
| 2017/12/15 | 5,150 | 5,180 | 4,920 | 4,930 | -250 | -4.8% | 214,700 |
| 2017/12/14 | 5,080 | 5,270 | 5,050 | 5,180 | +120 | +2.4% | 188,500 |
| 2017/12/13 | 4,980 | 5,090 | 4,970 | 5,060 | +95 | +1.9% | 91,000 |
| 2017/12/12 | 5,060 | 5,110 | 4,950 | 4,965 | -95 | -1.9% | 140,200 |
| 2017/12/11 | 5,050 | 5,170 | 4,995 | 5,060 | -190 | -3.6% | 288,400 |
| 2017/12/08 | 5,220 | 5,260 | 5,040 | 5,250 | +100 | +1.9% | 180,800 |
| 2017/12/07 | 5,220 | 5,240 | 5,110 | 5,150 | +20 | +0.4% | 125,400 |
| 2017/12/06 | 5,100 | 5,240 | 5,020 | 5,130 | +165 | +3.3% | 293,100 |
| 2017/12/05 | 4,850 | 5,120 | 4,755 | 4,965 | +85 | +1.7% | 264,700 |
| 2017/12/04 | 5,090 | 5,160 | 4,880 | 4,880 | -260 | -5.1% | 201,700 |
| 2017/12/01 | 5,090 | 5,370 | 5,080 | 5,140 | +270 | +5.5% | 615,300 |
| 2017/11/30 | 5,030 | 5,040 | 4,770 | 4,870 | -120 | -2.4% | 289,200 |
| 2017/11/29 | 4,600 | 5,030 | 4,595 | 4,990 | +390 | +8.5% | 498,000 |
| 2017/11/28 | 4,625 | 4,630 | 4,600 | 4,600 | -50 | -1.1% | 36,400 |
| 2017/11/27 | 4,650 | 4,650 | 4,600 | 4,650 | +15 | +0.3% | 41,200 |
| 2017/11/24 | 4,600 | 4,640 | 4,590 | 4,635 | +25 | +0.5% | 25,500 |
| 2017/11/22 | 4,680 | 4,680 | 4,595 | 4,610 | -70 | -1.5% | 60,600 |
| 2017/11/21 | 4,710 | 4,715 | 4,635 | 4,680 | -30 | -0.6% | 65,600 |
| 2017/11/20 | 4,650 | 4,735 | 4,650 | 4,710 | +25 | +0.5% | 27,900 |
| 2017/11/17 | 4,740 | 4,745 | 4,655 | 4,685 | -10 | -0.2% | 69,400 |
| 2017/11/16 | 4,780 | 4,820 | 4,665 | 4,695 | +170 | +3.8% | 197,400 |
| 2017/11/15 | 4,650 | 4,675 | 4,490 | 4,525 | -150 | -3.2% | 102,200 |
| 2017/11/14 | 4,760 | 4,825 | 4,670 | 4,675 | -125 | -2.6% | 83,500 |
| 2017/11/13 | 4,775 | 4,820 | 4,765 | 4,800 | +5 | +0.1% | 31,000 |
| 2017/11/10 | 4,740 | 4,810 | 4,720 | 4,795 | +15 | +0.3% | 46,800 |
| 2017/11/09 | 4,795 | 4,860 | 4,745 | 4,780 | -5 | -0.1% | 97,100 |
| 2017/11/08 | 4,765 | 4,810 | 4,755 | 4,785 | +45 | +0.9% | 25,500 |
| 2017/11/07 | 4,765 | 4,785 | 4,735 | 4,740 | -45 | -0.9% | 38,800 |
| 2017/11/06 | 4,850 | 4,850 | 4,760 | 4,785 | -50 | -1% | 45,400 |
| 2017/11/02 | 4,690 | 4,845 | 4,690 | 4,835 | +145 | +3.1% | 106,900 |
| 2017/11/01 | 4,735 | 4,780 | 4,690 | 4,690 | -45 | -1% | 69,200 |
| 2017/10/31 | 4,755 | 4,765 | 4,710 | 4,735 | -40 | -0.8% | 33,900 |
| 2017/10/30 | 4,795 | 4,850 | 4,760 | 4,775 | ±0 | ±0% | 39,800 |
| 2017/10/27 | 4,680 | 4,775 | 4,645 | 4,775 | +125 | +2.7% | 79,000 |
| 2017/10/26 | 4,605 | 4,685 | 4,580 | 4,650 | +50 | +1.1% | 61,000 |
| 2017/10/25 | 4,780 | 4,795 | 4,560 | 4,600 | -175 | -3.7% | 164,200 |
| 2017/10/24 | 4,840 | 4,845 | 4,750 | 4,775 | -70 | -1.4% | 70,300 |
| 2017/10/23 | 4,820 | 4,860 | 4,805 | 4,845 | +45 | +0.9% | 28,700 |
| 2017/10/20 | 4,840 | 4,840 | 4,780 | 4,800 | -25 | -0.5% | 42,200 |
| 2017/10/19 | 4,835 | 4,880 | 4,815 | 4,825 | -35 | -0.7% | 45,900 |
| 2017/10/18 | 4,820 | 4,910 | 4,760 | 4,860 | +70 | +1.5% | 58,200 |
| 2017/10/17 | 4,800 | 4,815 | 4,765 | 4,790 | -10 | -0.2% | 33,200 |
| 2017/10/16 | 4,880 | 4,890 | 4,800 | 4,800 | -100 | -2% | 44,500 |
| 2017/10/13 | 4,830 | 4,930 | 4,785 | 4,900 | +70 | +1.4% | 61,800 |
| 2017/10/12 | 4,875 | 4,885 | 4,810 | 4,830 | -20 | -0.4% | 25,600 |
| 2017/10/11 | 4,860 | 4,880 | 4,785 | 4,850 | +25 | +0.5% | 38,800 |
| 2017/10/10 | 4,740 | 4,855 | 4,740 | 4,825 | +60 | +1.3% | 28,500 |
| 2017/10/06 | 4,780 | 4,845 | 4,765 | 4,765 | -20 | -0.4% | 47,200 |
1801～
1850
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
