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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
