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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,938 | 2,039 | 1,782 | 1,827 | -175 | -8.7% | 522,900 |
| 2024/09/17 | 2,002 | 2,002 | 2,001 | 2,002 | +400 | +25% | 179,300 |
| 2024/09/13 | 1,610 | 1,635 | 1,572 | 1,602 | +15 | +0.9% | 54,400 |
| 2024/09/12 | 1,575 | 1,587 | 1,535 | 1,587 | +77 | +5.1% | 9,600 |
| 2024/09/11 | 1,568 | 1,571 | 1,471 | 1,510 | -53 | -3.4% | 13,300 |
| 2024/09/10 | 1,591 | 1,607 | 1,563 | 1,563 | -28 | -1.8% | 5,100 |
| 2024/09/09 | 1,510 | 1,591 | 1,510 | 1,591 | +14 | +0.9% | 8,700 |
| 2024/09/06 | 1,620 | 1,620 | 1,551 | 1,577 | -41 | -2.5% | 27,700 |
| 2024/09/05 | 1,627 | 1,665 | 1,602 | 1,618 | -7 | -0.4% | 5,800 |
| 2024/09/04 | 1,646 | 1,646 | 1,601 | 1,625 | -61 | -3.6% | 17,700 |
| 2024/09/03 | 1,653 | 1,704 | 1,653 | 1,686 | -7 | -0.4% | 39,100 |
| 2024/09/02 | 1,719 | 1,723 | 1,673 | 1,693 | -22 | -1.3% | 13,400 |
| 2024/08/30 | 1,723 | 1,723 | 1,702 | 1,715 | -6 | -0.3% | 7,200 |
| 2024/08/29 | 1,717 | 1,721 | 1,701 | 1,721 | +1 | +0.1% | 3,000 |
| 2024/08/28 | 1,730 | 1,730 | 1,685 | 1,720 | -7 | -0.4% | 10,300 |
| 2024/08/27 | 1,664 | 1,748 | 1,660 | 1,727 | +71 | +4.3% | 28,600 |
| 2024/08/26 | 1,619 | 1,658 | 1,615 | 1,656 | +42 | +2.6% | 14,300 |
| 2024/08/23 | 1,650 | 1,650 | 1,605 | 1,614 | -29 | -1.8% | 7,100 |
| 2024/08/22 | 1,642 | 1,650 | 1,620 | 1,643 | +2 | +0.1% | 2,700 |
| 2024/08/21 | 1,638 | 1,670 | 1,633 | 1,641 | -28 | -1.7% | 8,600 |
| 2024/08/20 | 1,644 | 1,683 | 1,644 | 1,669 | +54 | +3.3% | 10,300 |
| 2024/08/19 | 1,629 | 1,666 | 1,604 | 1,615 | -3 | -0.2% | 15,900 |
| 2024/08/16 | 1,599 | 1,618 | 1,575 | 1,618 | +43 | +2.7% | 11,300 |
| 2024/08/15 | 1,606 | 1,606 | 1,560 | 1,575 | -31 | -1.9% | 10,700 |
| 2024/08/14 | 1,490 | 1,648 | 1,490 | 1,606 | +118 | +7.9% | 44,300 |
| 2024/08/13 | 1,465 | 1,500 | 1,461 | 1,488 | +34 | +2.3% | 9,500 |
| 2024/08/09 | 1,471 | 1,490 | 1,420 | 1,454 | -6 | -0.4% | 9,700 |
| 2024/08/08 | 1,510 | 1,510 | 1,450 | 1,460 | -4 | -0.3% | 13,900 |
| 2024/08/07 | 1,380 | 1,505 | 1,380 | 1,464 | +74 | +5.3% | 25,300 |
| 2024/08/06 | 1,449 | 1,472 | 1,354 | 1,390 | +83 | +6.4% | 49,700 |
| 2024/08/05 | 1,403 | 1,499 | 1,307 | 1,307 | -266 | -16.9% | 81,200 |
| 2024/08/02 | 1,617 | 1,657 | 1,571 | 1,573 | -122 | -7.2% | 47,500 |
| 2024/08/01 | 1,746 | 1,759 | 1,678 | 1,695 | -36 | -2.1% | 26,100 |
| 2024/07/31 | 1,725 | 1,741 | 1,690 | 1,731 | -11 | -0.6% | 24,000 |
| 2024/07/30 | 1,798 | 1,798 | 1,731 | 1,742 | -58 | -3.2% | 19,400 |
| 2024/07/29 | 1,759 | 1,800 | 1,745 | 1,800 | +56 | +3.2% | 13,600 |
| 2024/07/26 | 1,799 | 1,799 | 1,741 | 1,744 | -9 | -0.5% | 13,300 |
| 2024/07/25 | 1,777 | 1,799 | 1,750 | 1,753 | -29 | -1.6% | 17,400 |
| 2024/07/24 | 1,850 | 1,861 | 1,782 | 1,782 | -33 | -1.8% | 23,600 |
| 2024/07/23 | 1,791 | 1,850 | 1,791 | 1,815 | +23 | +1.3% | 14,000 |
| 2024/07/22 | 1,895 | 1,895 | 1,771 | 1,792 | -94 | -5% | 34,200 |
| 2024/07/19 | 1,914 | 1,929 | 1,876 | 1,886 | -24 | -1.3% | 14,800 |
| 2024/07/18 | 1,970 | 1,980 | 1,905 | 1,910 | -56 | -2.8% | 20,600 |
| 2024/07/17 | 1,937 | 1,994 | 1,930 | 1,966 | +7 | +0.4% | 39,900 |
| 2024/07/16 | 1,900 | 1,970 | 1,900 | 1,959 | +65 | +3.4% | 57,800 |
| 2024/07/12 | 1,744 | 1,894 | 1,744 | 1,894 | +129 | +7.3% | 54,700 |
| 2024/07/11 | 1,774 | 1,774 | 1,736 | 1,765 | -1 | -0.1% | 13,700 |
| 2024/07/10 | 1,790 | 1,834 | 1,736 | 1,766 | -32 | -1.8% | 43,600 |
| 2024/07/09 | 1,786 | 1,798 | 1,770 | 1,798 | +17 | +1% | 10,400 |
| 2024/07/08 | 1,800 | 1,800 | 1,753 | 1,781 | -40 | -2.2% | 14,400 |
151～
200
件表示中 / 3373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 | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63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 |
| ケイブ | 94,100円 | +10.8% | -22.8% | 1.06% | 6.30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 |
| ガーラ | 22,300円 | +40.4% | - | 0.00% | - | 6.46倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| ＢＢＳｅｃ | 133,200円 | +11.2% | +9.5% | 0.75% | 11.65倍 | 2.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ゼネテック | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
市場注目の銘柄
チャート関連のコラム
