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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,768 | 1,790 | 1,731 | 1,777 | +49 | +2.8% | 22,300 |
| 2024/04/22 | 1,710 | 1,738 | 1,703 | 1,728 | +28 | +1.6% | 23,700 |
| 2024/04/19 | 1,760 | 1,783 | 1,685 | 1,700 | -68 | -3.8% | 38,200 |
| 2024/04/18 | 1,746 | 1,800 | 1,725 | 1,768 | +22 | +1.3% | 20,300 |
| 2024/04/17 | 1,721 | 1,764 | 1,690 | 1,746 | +21 | +1.2% | 30,400 |
| 2024/04/16 | 1,669 | 1,768 | 1,668 | 1,725 | +38 | +2.3% | 72,600 |
| 2024/04/15 | 1,680 | 1,695 | 1,657 | 1,687 | -23 | -1.3% | 9,400 |
| 2024/04/12 | 1,745 | 1,745 | 1,702 | 1,710 | -20 | -1.2% | 13,500 |
| 2024/04/11 | 1,706 | 1,733 | 1,690 | 1,730 | +11 | +0.6% | 28,700 |
| 2024/04/10 | 1,766 | 1,772 | 1,698 | 1,719 | -23 | -1.3% | 36,200 |
| 2024/04/09 | 1,698 | 1,742 | 1,686 | 1,742 | +58 | +3.4% | 27,600 |
| 2024/04/08 | 1,656 | 1,700 | 1,610 | 1,684 | +49 | +3% | 72,500 |
| 2024/04/05 | 1,690 | 1,741 | 1,609 | 1,635 | -95 | -5.5% | 89,500 |
| 2024/04/04 | 1,788 | 1,823 | 1,730 | 1,730 | -54 | -3% | 67,800 |
| 2024/04/03 | 1,820 | 1,830 | 1,765 | 1,784 | -93 | -5% | 65,500 |
| 2024/04/02 | 1,940 | 1,940 | 1,850 | 1,877 | -86 | -4.4% | 68,100 |
| 2024/04/01 | 1,899 | 1,986 | 1,899 | 1,963 | +93 | +5% | 69,100 |
| 2024/03/29 | 1,878 | 1,917 | 1,869 | 1,870 | -8 | -0.4% | 23,000 |
| 2024/03/28 | 1,895 | 1,932 | 1,878 | 1,878 | -17 | -0.9% | 21,000 |
| 2024/03/27 | 1,929 | 1,929 | 1,893 | 1,895 | -54 | -2.8% | 24,400 |
| 2024/03/26 | 1,868 | 1,960 | 1,851 | 1,949 | +78 | +4.2% | 51,500 |
| 2024/03/25 | 1,874 | 1,927 | 1,868 | 1,871 | -3 | -0.2% | 64,600 |
| 2024/03/22 | 1,914 | 1,948 | 1,870 | 1,874 | -23 | -1.2% | 60,700 |
| 2024/03/21 | 2,000 | 2,015 | 1,871 | 1,897 | -106 | -5.3% | 124,200 |
| 2024/03/19 | 1,824 | 2,030 | 1,806 | 2,003 | +176 | +9.6% | 337,500 |
| 2024/03/18 | 1,718 | 1,827 | 1,648 | 1,827 | +38 | +2.1% | 213,500 |
| 2024/03/15 | 1,801 | 1,857 | 1,750 | 1,789 | -29 | -1.6% | 79,200 |
| 2024/03/14 | 1,832 | 1,835 | 1,766 | 1,818 | -14 | -0.8% | 59,500 |
| 2024/03/13 | 1,810 | 1,838 | 1,773 | 1,832 | +56 | +3.2% | 45,100 |
| 2024/03/12 | 1,711 | 1,794 | 1,711 | 1,776 | +43 | +2.5% | 33,400 |
| 2024/03/11 | 1,765 | 1,770 | 1,709 | 1,733 | -77 | -4.3% | 44,800 |
| 2024/03/08 | 1,810 | 1,844 | 1,790 | 1,810 | +20 | +1.1% | 44,600 |
| 2024/03/07 | 1,815 | 1,845 | 1,762 | 1,790 | +1 | +0.1% | 46,700 |
| 2024/03/06 | 1,725 | 1,800 | 1,715 | 1,789 | +34 | +1.9% | 54,300 |
| 2024/03/05 | 1,726 | 1,764 | 1,685 | 1,755 | +8 | +0.5% | 36,700 |
| 2024/03/04 | 1,767 | 1,807 | 1,740 | 1,747 | -2 | -0.1% | 44,400 |
| 2024/03/01 | 1,752 | 1,774 | 1,730 | 1,749 | -2 | -0.1% | 22,900 |
| 2024/02/29 | 1,790 | 1,804 | 1,745 | 1,751 | -37 | -2.1% | 31,600 |
| 2024/02/28 | 1,833 | 1,840 | 1,783 | 1,788 | -45 | -2.5% | 22,400 |
| 2024/02/27 | 1,868 | 1,868 | 1,811 | 1,833 | +16 | +0.9% | 38,400 |
| 2024/02/26 | 1,772 | 1,844 | 1,707 | 1,817 | +77 | +4.4% | 93,200 |
| 2024/02/22 | 1,653 | 1,774 | 1,653 | 1,740 | +123 | +7.6% | 85,500 |
| 2024/02/21 | 1,673 | 1,673 | 1,616 | 1,617 | -58 | -3.5% | 17,300 |
| 2024/02/20 | 1,699 | 1,699 | 1,660 | 1,675 | -15 | -0.9% | 22,700 |
| 2024/02/19 | 1,571 | 1,690 | 1,563 | 1,690 | +110 | +7% | 49,900 |
| 2024/02/16 | 1,584 | 1,595 | 1,562 | 1,580 | +3 | +0.2% | 16,900 |
| 2024/02/15 | 1,625 | 1,626 | 1,577 | 1,577 | -49 | -3% | 24,400 |
| 2024/02/14 | 1,645 | 1,645 | 1,614 | 1,626 | -25 | -1.5% | 18,500 |
| 2024/02/13 | 1,625 | 1,665 | 1,625 | 1,651 | +33 | +2% | 39,800 |
| 2024/02/09 | 1,632 | 1,636 | 1,580 | 1,618 | -6 | -0.4% | 28,100 |
251～
300
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
