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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 3449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 | 126,300円 | +12.1% | +37.6% | 0.00% | 20.73倍 | 1.92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 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＲＯＸＸ | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＡＩ ＣＲＯＳＳ | 172,000円 | +16.1% | +19.6% | 0.00% | 30.79倍 | 3.75倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| エルイズビー | 135,300円 | +30.5% | +733.3% | 0.00% | 60.29倍 | 3.93倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
