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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 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 |
| 2017/10/05 | 4,905 | 4,910 | 4,770 | 4,785 | -140 | -2.8% | 129,300 |
| 2017/10/04 | 4,975 | 5,080 | 4,905 | 4,925 | +30 | +0.6% | 127,000 |
| 2017/10/03 | 4,930 | 4,955 | 4,840 | 4,895 | -50 | -1% | 69,500 |
| 2017/10/02 | 5,200 | 5,200 | 4,915 | 4,945 | -105 | -2.1% | 134,400 |
| 2017/09/29 | 4,860 | 5,120 | 4,820 | 5,050 | +190 | +3.9% | 200,500 |
| 2017/09/28 | 4,760 | 4,915 | 4,720 | 4,860 | +145 | +3.1% | 126,600 |
| 2017/09/27 | 4,620 | 4,715 | 4,610 | 4,715 | +105 | +2.3% | 49,300 |
1851～
1900
件表示中 / 3419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 | 117,900円 | +12.1% | +37.6% | 0.00% | 19.35倍 | 1.79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 |
| Ｒｅｂａｓｅ | 134,100円 | +20.1% | -0.2% | 0.00% | 19.43倍 | 4.77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 | 206,200円 | +5.6% | -90.8% | 0.00% | 324.21倍 | 1.80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 |
| ＫＬａｂ | 11,400円 | +20.4% | - | 0.00% | - | 0.62倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ノムラシステム | 13,800円 | +6.0% | -19.0% | 2.36% | 21.97倍 | 1.93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
