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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,590 | 1,630 | 1,554 | 1,624 | +36 | +2.3% | 53,600 |
| 2024/02/07 | 1,588 | 1,610 | 1,570 | 1,588 | +12 | +0.8% | 20,100 |
| 2024/02/06 | 1,557 | 1,588 | 1,526 | 1,576 | +31 | +2% | 20,400 |
| 2024/02/05 | 1,576 | 1,576 | 1,513 | 1,545 | -26 | -1.7% | 20,700 |
| 2024/02/02 | 1,585 | 1,610 | 1,565 | 1,571 | -21 | -1.3% | 14,400 |
| 2024/02/01 | 1,649 | 1,649 | 1,584 | 1,592 | -50 | -3% | 14,700 |
| 2024/01/31 | 1,620 | 1,642 | 1,605 | 1,642 | +7 | +0.4% | 22,400 |
| 2024/01/30 | 1,709 | 1,720 | 1,630 | 1,635 | -73 | -4.3% | 64,200 |
| 2024/01/29 | 1,663 | 1,708 | 1,630 | 1,708 | +70 | +4.3% | 89,800 |
| 2024/01/26 | 1,611 | 1,663 | 1,599 | 1,638 | +45 | +2.8% | 51,500 |
| 2024/01/25 | 1,578 | 1,613 | 1,565 | 1,593 | +41 | +2.6% | 52,900 |
| 2024/01/24 | 1,524 | 1,568 | 1,520 | 1,552 | +28 | +1.8% | 19,300 |
| 2024/01/23 | 1,540 | 1,545 | 1,501 | 1,524 | -28 | -1.8% | 27,900 |
| 2024/01/22 | 1,550 | 1,565 | 1,538 | 1,552 | +22 | +1.4% | 25,600 |
| 2024/01/19 | 1,480 | 1,535 | 1,476 | 1,530 | +57 | +3.9% | 22,800 |
| 2024/01/18 | 1,454 | 1,496 | 1,450 | 1,473 | +2 | +0.1% | 16,800 |
| 2024/01/17 | 1,487 | 1,510 | 1,466 | 1,471 | -21 | -1.4% | 22,600 |
| 2024/01/16 | 1,494 | 1,524 | 1,492 | 1,492 | -2 | -0.1% | 19,900 |
| 2024/01/15 | 1,517 | 1,536 | 1,492 | 1,494 | -27 | -1.8% | 20,900 |
| 2024/01/12 | 1,480 | 1,524 | 1,480 | 1,521 | +26 | +1.7% | 25,700 |
| 2024/01/11 | 1,501 | 1,515 | 1,470 | 1,495 | -12 | -0.8% | 42,700 |
| 2024/01/10 | 1,559 | 1,563 | 1,501 | 1,507 | -46 | -3% | 37,200 |
| 2024/01/09 | 1,550 | 1,570 | 1,546 | 1,553 | +12 | +0.8% | 22,400 |
| 2024/01/05 | 1,580 | 1,580 | 1,541 | 1,541 | -40 | -2.5% | 15,600 |
| 2024/01/04 | 1,535 | 1,601 | 1,522 | 1,581 | +14 | +0.9% | 24,100 |
| 2023/12/29 | 1,603 | 1,603 | 1,549 | 1,567 | -38 | -2.4% | 36,500 |
| 2023/12/28 | 1,519 | 1,620 | 1,518 | 1,605 | +74 | +4.8% | 68,700 |
| 2023/12/27 | 1,495 | 1,540 | 1,495 | 1,531 | +33 | +2.2% | 35,500 |
| 2023/12/26 | 1,507 | 1,522 | 1,492 | 1,498 | -3 | -0.2% | 24,100 |
| 2023/12/25 | 1,500 | 1,524 | 1,489 | 1,501 | -4 | -0.3% | 22,600 |
| 2023/12/22 | 1,508 | 1,530 | 1,496 | 1,505 | -20 | -1.3% | 36,900 |
| 2023/12/21 | 1,481 | 1,530 | 1,481 | 1,525 | +25 | +1.7% | 52,000 |
| 2023/12/20 | 1,530 | 1,569 | 1,489 | 1,500 | -30 | -2% | 104,800 |
| 2023/12/19 | 1,538 | 1,584 | 1,503 | 1,530 | -8 | -0.5% | 289,800 |
| 2023/12/18 | 1,399 | 1,538 | 1,383 | 1,538 | +245 | +18.9% | 689,800 |
| 2023/12/15 | 1,350 | 1,366 | 1,280 | 1,293 | -71 | -5.2% | 50,600 |
| 2023/12/14 | 1,340 | 1,375 | 1,331 | 1,364 | +24 | +1.8% | 21,200 |
| 2023/12/13 | 1,330 | 1,358 | 1,330 | 1,340 | -4 | -0.3% | 14,400 |
| 2023/12/12 | 1,362 | 1,385 | 1,340 | 1,344 | -18 | -1.3% | 16,500 |
| 2023/12/11 | 1,364 | 1,384 | 1,320 | 1,362 | -9 | -0.7% | 27,100 |
| 2023/12/08 | 1,365 | 1,385 | 1,340 | 1,371 | +6 | +0.4% | 27,900 |
| 2023/12/07 | 1,342 | 1,375 | 1,326 | 1,365 | +2 | +0.1% | 45,900 |
| 2023/12/06 | 1,318 | 1,369 | 1,318 | 1,363 | +31 | +2.3% | 49,500 |
| 2023/12/05 | 1,294 | 1,346 | 1,284 | 1,332 | +18 | +1.4% | 59,000 |
| 2023/12/04 | 1,222 | 1,337 | 1,222 | 1,314 | +86 | +7% | 83,500 |
| 2023/12/01 | 1,235 | 1,249 | 1,220 | 1,228 | -17 | -1.4% | 11,900 |
| 2023/11/30 | 1,246 | 1,260 | 1,244 | 1,245 | -17 | -1.3% | 3,500 |
| 2023/11/29 | 1,250 | 1,270 | 1,239 | 1,262 | -3 | -0.2% | 16,400 |
| 2023/11/28 | 1,248 | 1,280 | 1,235 | 1,265 | +17 | +1.4% | 15,400 |
| 2023/11/27 | 1,257 | 1,275 | 1,245 | 1,248 | -9 | -0.7% | 12,700 |
301～
350
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
