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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,849 | 1,862 | 1,815 | 1,821 | -7 | -0.4% | 18,700 |
| 2024/07/04 | 1,851 | 1,898 | 1,823 | 1,828 | -16 | -0.9% | 31,200 |
| 2024/07/03 | 1,847 | 1,854 | 1,811 | 1,844 | -3 | -0.2% | 26,600 |
| 2024/07/02 | 1,839 | 1,861 | 1,810 | 1,847 | +7 | +0.4% | 28,400 |
| 2024/07/01 | 1,845 | 1,874 | 1,800 | 1,840 | +75 | +4.2% | 50,900 |
| 2024/06/28 | 1,781 | 1,794 | 1,736 | 1,765 | -13 | -0.7% | 16,600 |
| 2024/06/27 | 1,751 | 1,780 | 1,751 | 1,778 | +7 | +0.4% | 9,300 |
| 2024/06/26 | 1,778 | 1,782 | 1,742 | 1,771 | +9 | +0.5% | 10,400 |
| 2024/06/25 | 1,792 | 1,792 | 1,760 | 1,762 | -29 | -1.6% | 13,500 |
| 2024/06/24 | 1,780 | 1,816 | 1,774 | 1,791 | +17 | +1% | 25,100 |
| 2024/06/21 | 1,754 | 1,775 | 1,729 | 1,774 | +19 | +1.1% | 20,900 |
| 2024/06/20 | 1,738 | 1,837 | 1,738 | 1,755 | +5 | +0.3% | 33,900 |
| 2024/06/19 | 1,809 | 1,824 | 1,712 | 1,750 | -99 | -5.4% | 88,600 |
| 2024/06/18 | 1,929 | 1,931 | 1,831 | 1,849 | -80 | -4.1% | 117,700 |
| 2024/06/17 | 1,927 | 1,959 | 1,814 | 1,929 | +322 | +20% | 420,900 |
| 2024/06/14 | 1,613 | 1,636 | 1,598 | 1,607 | -13 | -0.8% | 51,100 |
| 2024/06/13 | 1,607 | 1,654 | 1,607 | 1,620 | +15 | +0.9% | 15,800 |
| 2024/06/12 | 1,610 | 1,639 | 1,603 | 1,605 | -17 | -1% | 5,400 |
| 2024/06/11 | 1,621 | 1,638 | 1,589 | 1,622 | +1 | +0.1% | 10,600 |
| 2024/06/10 | 1,597 | 1,630 | 1,579 | 1,621 | +51 | +3.2% | 10,800 |
| 2024/06/07 | 1,505 | 1,577 | 1,505 | 1,570 | +65 | +4.3% | 11,700 |
| 2024/06/06 | 1,542 | 1,566 | 1,501 | 1,505 | -30 | -2% | 23,000 |
| 2024/06/05 | 1,561 | 1,577 | 1,535 | 1,535 | -34 | -2.2% | 12,300 |
| 2024/06/04 | 1,568 | 1,587 | 1,560 | 1,569 | -11 | -0.7% | 13,100 |
| 2024/06/03 | 1,605 | 1,605 | 1,527 | 1,580 | -35 | -2.2% | 45,400 |
| 2024/05/31 | 1,597 | 1,636 | 1,597 | 1,615 | +20 | +1.3% | 11,200 |
| 2024/05/30 | 1,596 | 1,629 | 1,580 | 1,595 | -40 | -2.4% | 21,100 |
| 2024/05/29 | 1,696 | 1,696 | 1,635 | 1,635 | -56 | -3.3% | 18,900 |
| 2024/05/28 | 1,686 | 1,715 | 1,686 | 1,691 | +6 | +0.4% | 6,200 |
| 2024/05/27 | 1,683 | 1,694 | 1,661 | 1,685 | -10 | -0.6% | 9,600 |
| 2024/05/24 | 1,671 | 1,714 | 1,670 | 1,695 | -5 | -0.3% | 17,000 |
| 2024/05/23 | 1,713 | 1,723 | 1,682 | 1,700 | -12 | -0.7% | 11,600 |
| 2024/05/22 | 1,745 | 1,752 | 1,712 | 1,712 | -43 | -2.5% | 10,900 |
| 2024/05/21 | 1,772 | 1,797 | 1,742 | 1,755 | -3 | -0.2% | 16,400 |
| 2024/05/20 | 1,728 | 1,781 | 1,728 | 1,758 | +23 | +1.3% | 14,000 |
| 2024/05/17 | 1,720 | 1,740 | 1,701 | 1,735 | +27 | +1.6% | 7,800 |
| 2024/05/16 | 1,775 | 1,775 | 1,693 | 1,708 | -67 | -3.8% | 18,500 |
| 2024/05/15 | 1,780 | 1,783 | 1,732 | 1,775 | -8 | -0.4% | 18,700 |
| 2024/05/14 | 1,800 | 1,833 | 1,770 | 1,783 | -18 | -1% | 23,900 |
| 2024/05/13 | 1,782 | 1,809 | 1,777 | 1,801 | +19 | +1.1% | 7,900 |
| 2024/05/10 | 1,800 | 1,819 | 1,763 | 1,782 | -9 | -0.5% | 17,100 |
| 2024/05/09 | 1,840 | 1,853 | 1,791 | 1,791 | -89 | -4.7% | 25,700 |
| 2024/05/08 | 1,910 | 1,915 | 1,866 | 1,880 | ±0 | ±0% | 36,400 |
| 2024/05/07 | 1,756 | 1,881 | 1,744 | 1,880 | +184 | +10.8% | 73,600 |
| 2024/05/02 | 1,727 | 1,727 | 1,691 | 1,696 | -19 | -1.1% | 16,800 |
| 2024/05/01 | 1,670 | 1,716 | 1,660 | 1,715 | +29 | +1.7% | 13,500 |
| 2024/04/30 | 1,723 | 1,743 | 1,673 | 1,686 | -33 | -1.9% | 53,600 |
| 2024/04/26 | 1,770 | 1,770 | 1,710 | 1,719 | -51 | -2.9% | 13,700 |
| 2024/04/25 | 1,780 | 1,780 | 1,750 | 1,770 | -23 | -1.3% | 10,400 |
| 2024/04/24 | 1,800 | 1,813 | 1,780 | 1,793 | +16 | +0.9% | 16,600 |
201～
250
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
