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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/24 | 1,259 | 1,277 | 1,252 | 1,257 | -6 | -0.5% | 8,600 |
| 2023/11/22 | 1,311 | 1,311 | 1,252 | 1,263 | -54 | -4.1% | 26,600 |
| 2023/11/21 | 1,250 | 1,317 | 1,250 | 1,317 | +66 | +5.3% | 70,600 |
| 2023/11/20 | 1,180 | 1,258 | 1,170 | 1,251 | +71 | +6% | 41,200 |
| 2023/11/17 | 1,157 | 1,190 | 1,157 | 1,180 | +10 | +0.9% | 10,700 |
| 2023/11/16 | 1,154 | 1,182 | 1,154 | 1,170 | ±0 | ±0% | 24,100 |
| 2023/11/15 | 1,173 | 1,187 | 1,163 | 1,170 | -3 | -0.3% | 12,300 |
| 2023/11/14 | 1,182 | 1,184 | 1,169 | 1,173 | -9 | -0.8% | 8,500 |
| 2023/11/13 | 1,200 | 1,224 | 1,113 | 1,182 | +8 | +0.7% | 27,700 |
| 2023/11/10 | 1,209 | 1,209 | 1,170 | 1,174 | -41 | -3.4% | 10,900 |
| 2023/11/09 | 1,196 | 1,216 | 1,174 | 1,215 | +32 | +2.7% | 20,100 |
| 2023/11/08 | 1,197 | 1,225 | 1,165 | 1,183 | -66 | -5.3% | 45,800 |
| 2023/11/07 | 1,227 | 1,249 | 1,220 | 1,249 | +10 | +0.8% | 10,600 |
| 2023/11/06 | 1,215 | 1,245 | 1,207 | 1,239 | +52 | +4.4% | 14,000 |
| 2023/11/02 | 1,181 | 1,219 | 1,178 | 1,187 | +13 | +1.1% | 25,200 |
| 2023/11/01 | 1,202 | 1,209 | 1,172 | 1,174 | -18 | -1.5% | 10,000 |
| 2023/10/31 | 1,210 | 1,210 | 1,164 | 1,192 | -19 | -1.6% | 14,400 |
| 2023/10/30 | 1,248 | 1,277 | 1,183 | 1,211 | +48 | +4.1% | 78,800 |
| 2023/10/27 | 1,137 | 1,163 | 1,130 | 1,163 | +34 | +3% | 58,800 |
| 2023/10/26 | 1,164 | 1,164 | 1,115 | 1,129 | -37 | -3.2% | 12,700 |
| 2023/10/25 | 1,160 | 1,199 | 1,160 | 1,166 | +6 | +0.5% | 7,300 |
| 2023/10/24 | 1,162 | 1,184 | 1,113 | 1,160 | +10 | +0.9% | 29,600 |
| 2023/10/23 | 1,142 | 1,208 | 1,112 | 1,150 | -22 | -1.9% | 46,400 |
| 2023/10/20 | 1,195 | 1,197 | 1,160 | 1,172 | -28 | -2.3% | 12,300 |
401～
450
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
