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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 4,765 | 4,790 | 4,730 | 4,760 | +35 | +0.7% | 35,100 |
| 2018/01/26 | 4,735 | 4,765 | 4,715 | 4,725 | -15 | -0.3% | 27,300 |
| 2018/01/25 | 4,730 | 4,770 | 4,705 | 4,740 | -10 | -0.2% | 31,400 |
| 2018/01/24 | 4,815 | 4,825 | 4,700 | 4,750 | -40 | -0.8% | 50,400 |
| 2018/01/23 | 4,785 | 4,860 | 4,770 | 4,790 | +5 | +0.1% | 48,100 |
| 2018/01/22 | 4,675 | 4,785 | 4,675 | 4,785 | +105 | +2.2% | 60,400 |
| 2018/01/19 | 4,685 | 4,705 | 4,660 | 4,680 | -5 | -0.1% | 42,300 |
| 2018/01/18 | 4,750 | 4,750 | 4,675 | 4,685 | -25 | -0.5% | 47,200 |
| 2018/01/17 | 4,755 | 4,775 | 4,685 | 4,710 | -65 | -1.4% | 69,700 |
| 2018/01/16 | 4,765 | 4,790 | 4,740 | 4,775 | +10 | +0.2% | 31,300 |
| 2018/01/15 | 4,760 | 4,815 | 4,730 | 4,765 | +10 | +0.2% | 42,900 |
| 2018/01/12 | 4,800 | 4,800 | 4,730 | 4,755 | -10 | -0.2% | 43,200 |
| 2018/01/11 | 4,845 | 4,875 | 4,755 | 4,765 | -75 | -1.5% | 80,800 |
| 2018/01/10 | 4,905 | 4,915 | 4,840 | 4,840 | -65 | -1.3% | 57,300 |
| 2018/01/09 | 4,790 | 4,920 | 4,765 | 4,905 | +170 | +3.6% | 124,900 |
| 2018/01/05 | 4,710 | 4,740 | 4,700 | 4,735 | +30 | +0.6% | 42,400 |
| 2018/01/04 | 4,705 | 4,730 | 4,700 | 4,705 | ±0 | ±0% | 52,400 |
| 2017/12/29 | 4,680 | 4,715 | 4,650 | 4,705 | +20 | +0.4% | 55,900 |
| 2017/12/28 | 4,720 | 4,770 | 4,680 | 4,685 | -30 | -0.6% | 68,400 |
| 2017/12/27 | 4,690 | 4,785 | 4,690 | 4,715 | +55 | +1.2% | 87,700 |
| 2017/12/26 | 4,705 | 4,745 | 4,650 | 4,660 | -40 | -0.9% | 126,200 |
| 2017/12/25 | 4,835 | 4,840 | 4,690 | 4,700 | -120 | -2.5% | 123,200 |
| 2017/12/22 | 4,720 | 4,835 | 4,710 | 4,820 | +125 | +2.7% | 104,000 |
| 2017/12/21 | 4,735 | 4,750 | 4,690 | 4,695 | -55 | -1.2% | 92,100 |
| 2017/12/20 | 4,895 | 4,895 | 4,735 | 4,750 | -95 | -2% | 150,900 |
| 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 |
1851～
1900
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 | - | - | 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 | - | - | 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 | - | - | 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
