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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 5,040 | 5,150 | 5,040 | 5,060 | +30 | +0.6% | 32,600 |
| 2017/07/24 | 5,060 | 5,080 | 5,000 | 5,030 | -60 | -1.2% | 54,300 |
| 2017/07/21 | 5,150 | 5,160 | 5,070 | 5,090 | -60 | -1.2% | 50,200 |
| 2017/07/20 | 5,150 | 5,200 | 5,090 | 5,150 | +60 | +1.2% | 65,800 |
| 2017/07/19 | 5,020 | 5,120 | 4,970 | 5,090 | +70 | +1.4% | 52,300 |
| 2017/07/18 | 5,080 | 5,100 | 4,965 | 5,020 | -60 | -1.2% | 71,100 |
| 2017/07/14 | 5,180 | 5,200 | 5,030 | 5,080 | -110 | -2.1% | 88,000 |
| 2017/07/13 | 5,340 | 5,340 | 5,180 | 5,190 | -60 | -1.1% | 51,700 |
| 2017/07/12 | 5,270 | 5,380 | 5,240 | 5,250 | -20 | -0.4% | 72,600 |
| 2017/07/11 | 5,190 | 5,300 | 5,180 | 5,270 | +100 | +1.9% | 55,100 |
| 2017/07/10 | 5,180 | 5,270 | 5,160 | 5,170 | -70 | -1.3% | 77,400 |
| 2017/07/07 | 5,140 | 5,270 | 5,140 | 5,240 | +50 | +1% | 54,100 |
| 2017/07/06 | 5,320 | 5,440 | 5,130 | 5,190 | -180 | -3.4% | 152,500 |
| 2017/07/05 | 5,290 | 5,400 | 5,230 | 5,370 | ±0 | ±0% | 75,600 |
| 2017/07/04 | 5,470 | 5,510 | 5,230 | 5,370 | -130 | -2.4% | 226,800 |
| 2017/07/03 | 5,540 | 5,590 | 5,480 | 5,500 | -20 | -0.4% | 64,600 |
| 2017/06/30 | 5,370 | 5,550 | 5,350 | 5,520 | +30 | +0.5% | 79,200 |
| 2017/06/29 | 5,550 | 5,600 | 5,410 | 5,490 | -60 | -1.1% | 141,300 |
| 2017/06/28 | 5,800 | 5,800 | 5,430 | 5,550 | -300 | -5.1% | 276,100 |
| 2017/06/27 | 6,100 | 6,100 | 5,640 | 5,850 | -250 | -4.1% | 245,000 |
| 2017/06/26 | 6,040 | 6,120 | 6,000 | 6,100 | +140 | +2.3% | 160,700 |
| 2017/06/23 | 5,880 | 6,020 | 5,770 | 5,960 | +120 | +2.1% | 308,400 |
| 2017/06/22 | 5,740 | 5,870 | 5,710 | 5,840 | +150 | +2.6% | 139,100 |
| 2017/06/21 | 5,550 | 5,720 | 5,410 | 5,690 | +90 | +1.6% | 144,100 |
| 2017/06/20 | 5,580 | 5,670 | 5,560 | 5,600 | -70 | -1.2% | 122,500 |
| 2017/06/19 | 5,690 | 5,720 | 5,630 | 5,670 | -10 | -0.2% | 98,700 |
| 2017/06/16 | 5,740 | 5,790 | 5,630 | 5,680 | -30 | -0.5% | 96,200 |
| 2017/06/15 | 5,670 | 5,810 | 5,640 | 5,710 | +60 | +1.1% | 160,900 |
| 2017/06/14 | 5,550 | 5,710 | 5,540 | 5,650 | +80 | +1.4% | 204,500 |
| 2017/06/13 | 5,290 | 5,610 | 5,260 | 5,570 | +240 | +4.5% | 327,400 |
| 2017/06/12 | 5,410 | 5,420 | 5,240 | 5,330 | +390 | +7.9% | 352,300 |
| 2017/06/09 | 5,010 | 5,010 | 4,805 | 4,940 | -20 | -0.4% | 106,800 |
| 2017/06/08 | 5,090 | 5,110 | 4,900 | 4,960 | -100 | -2% | 142,600 |
| 2017/06/07 | 4,860 | 5,060 | 4,840 | 5,060 | +200 | +4.1% | 181,000 |
| 2017/06/06 | 4,840 | 4,880 | 4,765 | 4,860 | +20 | +0.4% | 91,300 |
| 2017/06/05 | 4,860 | 4,890 | 4,790 | 4,840 | +10 | +0.2% | 101,800 |
| 2017/06/02 | 4,845 | 4,870 | 4,690 | 4,830 | +70 | +1.5% | 163,100 |
| 2017/06/01 | 4,605 | 4,830 | 4,575 | 4,760 | +225 | +5% | 239,000 |
| 2017/05/31 | 4,560 | 4,680 | 4,505 | 4,535 | +10 | +0.2% | 74,600 |
| 2017/05/30 | 4,530 | 4,585 | 4,500 | 4,525 | -10 | -0.2% | 38,100 |
| 2017/05/29 | 4,515 | 4,630 | 4,485 | 4,535 | +20 | +0.4% | 55,700 |
| 2017/05/26 | 4,510 | 4,555 | 4,455 | 4,515 | +25 | +0.6% | 33,000 |
| 2017/05/25 | 4,530 | 4,625 | 4,490 | 4,490 | -20 | -0.4% | 69,200 |
| 2017/05/24 | 4,415 | 4,510 | 4,415 | 4,510 | +125 | +2.9% | 42,100 |
| 2017/05/23 | 4,400 | 4,425 | 4,360 | 4,385 | -20 | -0.5% | 22,100 |
| 2017/05/22 | 4,360 | 4,425 | 4,360 | 4,405 | +65 | +1.5% | 21,700 |
| 2017/05/19 | 4,350 | 4,405 | 4,320 | 4,340 | +25 | +0.6% | 27,500 |
| 2017/05/18 | 4,260 | 4,340 | 4,255 | 4,315 | -85 | -1.9% | 47,100 |
| 2017/05/17 | 4,415 | 4,435 | 4,400 | 4,400 | -45 | -1% | 26,200 |
| 2017/05/16 | 4,450 | 4,510 | 4,445 | 4,445 | -5 | -0.1% | 21,800 |
1901～
1950
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
