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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 4,805 | 5,460 | 4,765 | 5,460 | +700 | +14.7% | 443,300 |
| 2016/02/19 | 4,575 | 4,760 | 4,530 | 4,760 | +85 | +1.8% | 130,700 |
| 2016/02/18 | 4,745 | 4,790 | 4,610 | 4,675 | +140 | +3.1% | 235,000 |
| 2016/02/17 | 4,520 | 4,725 | 4,380 | 4,535 | +60 | +1.3% | 328,600 |
| 2016/02/16 | 4,355 | 4,855 | 4,335 | 4,475 | +100 | +2.3% | 485,000 |
| 2016/02/15 | 4,365 | 4,470 | 4,055 | 4,375 | +430 | +10.9% | 447,500 |
| 2016/02/12 | 4,160 | 4,335 | 3,920 | 3,945 | -635 | -13.9% | 511,200 |
| 2016/02/10 | 4,800 | 4,830 | 4,450 | 4,580 | -140 | -3% | 272,800 |
| 2016/02/09 | 4,900 | 5,010 | 4,710 | 4,720 | -500 | -9.6% | 233,500 |
| 2016/02/08 | 4,945 | 5,270 | 4,915 | 5,220 | +70 | +1.4% | 121,200 |
| 2016/02/05 | 5,110 | 5,200 | 4,670 | 5,150 | -120 | -2.3% | 324,900 |
| 2016/02/04 | 5,560 | 5,620 | 5,250 | 5,270 | -370 | -6.6% | 165,500 |
| 2016/02/03 | 5,610 | 5,730 | 5,490 | 5,640 | -160 | -2.8% | 188,600 |
| 2016/02/02 | 5,900 | 5,980 | 5,690 | 5,800 | -20 | -0.3% | 331,800 |
| 2016/02/01 | 5,500 | 5,820 | 5,420 | 5,820 | +420 | +7.8% | 243,200 |
| 2016/01/29 | 5,540 | 5,550 | 5,190 | 5,400 | -140 | -2.5% | 265,800 |
| 2016/01/28 | 5,500 | 5,620 | 5,430 | 5,540 | +40 | +0.7% | 154,600 |
| 2016/01/27 | 5,560 | 5,710 | 5,450 | 5,500 | +40 | +0.7% | 267,100 |
| 2016/01/26 | 5,460 | 5,810 | 5,400 | 5,460 | -200 | -3.5% | 318,600 |
| 2016/01/25 | 5,590 | 5,800 | 5,450 | 5,660 | +170 | +3.1% | 312,800 |
| 2016/01/22 | 5,680 | 5,830 | 5,270 | 5,490 | +150 | +2.8% | 541,400 |
| 2016/01/21 | 6,030 | 6,100 | 5,140 | 5,340 | -790 | -12.9% | 1,073,800 |
| 2016/01/20 | 5,680 | 6,590 | 5,610 | 6,130 | +530 | +9.5% | 3,118,100 |
| 2016/01/19 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 20,500 |
| 2016/01/18 | 4,545 | 4,930 | 4,400 | 4,900 | +20 | +0.4% | 451,900 |
| 2016/01/15 | 5,310 | 5,350 | 4,880 | 4,880 | -280 | -5.4% | 279,700 |
| 2016/01/14 | 5,120 | 5,240 | 4,930 | 5,160 | -360 | -6.5% | 417,900 |
| 2016/01/13 | 5,610 | 5,740 | 5,430 | 5,520 | +110 | +2% | 311,700 |
| 2016/01/12 | 5,870 | 5,980 | 5,280 | 5,410 | -570 | -9.5% | 504,300 |
| 2016/01/08 | 6,180 | 6,310 | 5,900 | 5,980 | -440 | -6.9% | 563,900 |
| 2016/01/07 | 6,430 | 6,700 | 6,300 | 6,420 | -90 | -1.4% | 531,500 |
| 2016/01/06 | 6,550 | 6,880 | 6,260 | 6,510 | +180 | +2.8% | 844,800 |
| 2016/01/05 | 6,550 | 6,700 | 6,120 | 6,330 | -210 | -3.2% | 542,200 |
| 2016/01/04 | 5,970 | 6,970 | 5,960 | 6,540 | +510 | +8.5% | 868,300 |
| 2015/12/30 | 6,150 | 6,220 | 6,030 | 6,030 | -70 | -1.1% | 236,200 |
| 2015/12/29 | 6,090 | 6,190 | 5,940 | 6,100 | -30 | -0.5% | 317,400 |
| 2015/12/28 | 5,900 | 6,260 | 5,780 | 6,130 | +510 | +9.1% | 568,700 |
| 2015/12/25 | 5,900 | 5,950 | 5,380 | 5,620 | -80 | -1.4% | 522,200 |
| 2015/12/24 | 5,840 | 6,110 | 5,640 | 5,700 | -340 | -5.6% | 660,300 |
| 2015/12/22 | 6,050 | 6,420 | 6,000 | 6,040 | -60 | -1% | 472,000 |
| 2015/12/21 | 6,500 | 6,550 | 5,790 | 6,100 | -690 | -10.2% | 993,700 |
| 2015/12/18 | 6,860 | 7,030 | 6,610 | 6,790 | -320 | -4.5% | 719,600 |
| 2015/12/17 | 6,720 | 7,320 | 6,320 | 7,110 | +590 | +9% | 4,059,300 |
| 2015/12/16 | 6,520 | 6,520 | 6,520 | 6,520 | +1,000 | +18.1% | 218,400 |
| 2015/12/15 | 5,520 | 5,520 | 5,520 | 5,520 | +705 | +14.6% | 31,700 |
| 2015/12/14 | 4,815 | 4,815 | 4,815 | 4,815 | +700 | +17% | 22,600 |
| 2015/12/11 | 4,000 | 4,235 | 3,980 | 4,115 | +15 | +0.4% | 140,800 |
| 2015/12/10 | 4,195 | 4,215 | 4,030 | 4,100 | -145 | -3.4% | 161,600 |
| 2015/12/09 | 4,245 | 4,280 | 4,220 | 4,245 | -50 | -1.2% | 61,300 |
| 2015/12/08 | 4,400 | 4,445 | 4,280 | 4,295 | -135 | -3% | 83,700 |
2251～
2300
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
