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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 10,100 | 10,330 | 9,700 | 10,120 | +250 | +2.5% | 779,600 |
| 2016/05/06 | 9,230 | 9,980 | 9,170 | 9,870 | +880 | +9.8% | 984,700 |
| 2016/05/02 | 8,680 | 9,140 | 8,570 | 8,990 | -50 | -0.6% | 664,900 |
| 2016/04/28 | 9,620 | 9,640 | 8,560 | 9,040 | -430 | -4.5% | 637,300 |
| 2016/04/27 | 9,670 | 9,780 | 9,220 | 9,470 | -50 | -0.5% | 390,700 |
| 2016/04/26 | 9,700 | 10,260 | 9,250 | 9,520 | -590 | -5.8% | 792,600 |
| 2016/04/25 | 10,480 | 10,850 | 10,110 | 10,110 | -510 | -4.8% | 703,500 |
| 2016/04/22 | 10,710 | 11,080 | 10,100 | 10,620 | +120 | +1.1% | 1,408,000 |
| 2016/04/21 | 10,150 | 10,880 | 9,730 | 10,500 | +970 | +10.2% | 2,566,000 |
| 2016/04/20 | 8,830 | 10,060 | 8,810 | 9,530 | +970 | +11.3% | 2,708,800 |
| 2016/04/19 | 8,220 | 8,700 | 8,160 | 8,560 | +560 | +7% | 708,700 |
| 2016/04/18 | 8,220 | 8,370 | 7,770 | 8,000 | -260 | -3.1% | 363,700 |
| 2016/04/15 | 8,270 | 8,460 | 8,050 | 8,260 | -130 | -1.5% | 320,400 |
| 2016/04/14 | 8,530 | 8,800 | 8,370 | 8,390 | ±0 | ±0% | 751,600 |
| 2016/04/13 | 8,180 | 8,410 | 7,930 | 8,390 | +270 | +3.3% | 659,200 |
| 2016/04/12 | 8,270 | 8,590 | 7,900 | 8,120 | -380 | -4.5% | 982,800 |
| 2016/04/11 | 7,780 | 8,700 | 7,650 | 8,500 | +1,190 | +16.3% | 1,872,000 |
| 2016/04/08 | 7,140 | 7,390 | 7,060 | 7,310 | +20 | +0.3% | 544,400 |
| 2016/04/07 | 6,840 | 7,440 | 6,810 | 7,290 | +350 | +5% | 889,600 |
| 2016/04/06 | 6,730 | 7,040 | 6,520 | 6,940 | +130 | +1.9% | 515,900 |
| 2016/04/05 | 7,330 | 7,430 | 6,640 | 6,810 | -620 | -8.3% | 705,600 |
| 2016/04/04 | 7,380 | 7,770 | 7,310 | 7,430 | -300 | -3.9% | 386,500 |
| 2016/04/01 | 8,100 | 8,120 | 7,470 | 7,730 | -360 | -4.4% | 648,400 |
| 2016/03/31 | 7,800 | 8,360 | 7,770 | 8,090 | +440 | +5.8% | 1,186,300 |
| 2016/03/30 | 7,870 | 7,950 | 7,370 | 7,650 | -340 | -4.3% | 749,000 |
| 2016/03/29 | 7,210 | 8,100 | 7,140 | 7,990 | +910 | +12.9% | 1,957,100 |
| 2016/03/28 | 6,880 | 7,120 | 6,750 | 7,080 | +380 | +5.7% | 644,400 |
| 2016/03/25 | 6,630 | 6,900 | 6,600 | 6,700 | +30 | +0.4% | 321,400 |
| 2016/03/24 | 6,630 | 6,720 | 6,530 | 6,670 | -100 | -1.5% | 226,800 |
| 2016/03/23 | 6,850 | 6,970 | 6,560 | 6,770 | +20 | +0.3% | 507,900 |
| 2016/03/22 | 6,550 | 7,000 | 6,510 | 6,750 | +480 | +7.7% | 1,198,100 |
| 2016/03/18 | 6,200 | 6,300 | 6,060 | 6,270 | +220 | +3.6% | 295,500 |
| 2016/03/17 | 6,430 | 6,440 | 5,890 | 6,050 | -330 | -5.2% | 399,400 |
| 2016/03/16 | 6,400 | 6,580 | 6,360 | 6,380 | -60 | -0.9% | 517,400 |
| 2016/03/15 | 6,100 | 6,460 | 6,030 | 6,440 | +440 | +7.3% | 1,041,700 |
| 2016/03/14 | 6,080 | 6,140 | 5,890 | 6,000 | +90 | +1.5% | 342,600 |
| 2016/03/11 | 5,660 | 6,000 | 5,630 | 5,910 | +200 | +3.5% | 401,100 |
| 2016/03/10 | 5,660 | 5,750 | 5,560 | 5,710 | +150 | +2.7% | 147,700 |
| 2016/03/09 | 5,570 | 5,590 | 5,450 | 5,560 | -100 | -1.8% | 148,700 |
| 2016/03/08 | 5,840 | 5,840 | 5,480 | 5,660 | -120 | -2.1% | 263,400 |
| 2016/03/07 | 5,900 | 5,920 | 5,680 | 5,780 | -40 | -0.7% | 222,100 |
| 2016/03/04 | 5,590 | 5,860 | 5,530 | 5,820 | +290 | +5.2% | 483,900 |
| 2016/03/03 | 5,530 | 5,600 | 5,460 | 5,530 | +40 | +0.7% | 202,200 |
| 2016/03/02 | 5,530 | 5,650 | 5,450 | 5,490 | +60 | +1.1% | 394,700 |
| 2016/03/01 | 5,340 | 5,470 | 5,180 | 5,430 | +110 | +2.1% | 317,200 |
| 2016/02/29 | 5,250 | 5,540 | 5,220 | 5,320 | -20 | -0.4% | 358,200 |
| 2016/02/26 | 5,550 | 6,170 | 5,280 | 5,340 | +40 | +0.8% | 1,951,900 |
| 2016/02/25 | 5,430 | 5,460 | 5,250 | 5,300 | -30 | -0.6% | 198,600 |
| 2016/02/24 | 5,040 | 5,350 | 5,020 | 5,330 | +190 | +3.7% | 337,100 |
| 2016/02/23 | 5,540 | 5,730 | 4,960 | 5,140 | -320 | -5.9% | 939,500 |
2201～
2250
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
