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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,045 | 1,095 | 1,045 | 1,094 | +52 | +5% | 52,500 |
| 2025/04/17 | 1,036 | 1,046 | 1,013 | 1,042 | +24 | +2.4% | 110,100 |
| 2025/04/16 | 1,031 | 1,286 | 1,002 | 1,018 | -18 | -1.7% | 2,208,000 |
| 2025/04/15 | 1,038 | 1,058 | 1,027 | 1,036 | +1 | +0.1% | 9,600 |
| 2025/04/14 | 1,044 | 1,068 | 1,031 | 1,035 | -9 | -0.9% | 11,900 |
| 2025/04/11 | 983 | 1,047 | 973 | 1,044 | +16 | +1.6% | 14,800 |
| 2025/04/10 | 1,104 | 1,104 | 1,012 | 1,028 | +59 | +6.1% | 27,100 |
| 2025/04/09 | 979 | 979 | 939 | 969 | -40 | -4% | 31,800 |
| 2025/04/08 | 917 | 1,009 | 917 | 1,009 | +137 | +15.7% | 50,000 |
| 2025/04/07 | 901 | 925 | 871 | 872 | -164 | -15.8% | 110,700 |
| 2025/04/04 | 1,083 | 1,096 | 988 | 1,036 | -77 | -6.9% | 118,200 |
| 2025/04/03 | 1,111 | 1,133 | 1,094 | 1,113 | -28 | -2.5% | 29,100 |
| 2025/04/02 | 1,158 | 1,158 | 1,141 | 1,141 | -15 | -1.3% | 20,200 |
| 2025/04/01 | 1,201 | 1,205 | 1,153 | 1,156 | -15 | -1.3% | 13,100 |
| 2025/03/31 | 1,205 | 1,206 | 1,171 | 1,171 | -47 | -3.9% | 59,300 |
| 2025/03/28 | 1,207 | 1,231 | 1,207 | 1,218 | +9 | +0.7% | 14,700 |
| 2025/03/27 | 1,212 | 1,218 | 1,207 | 1,209 | -9 | -0.7% | 11,600 |
| 2025/03/26 | 1,221 | 1,225 | 1,212 | 1,218 | +5 | +0.4% | 10,700 |
| 2025/03/25 | 1,227 | 1,230 | 1,213 | 1,213 | -12 | -1% | 61,400 |
| 2025/03/24 | 1,220 | 1,225 | 1,215 | 1,225 | +13 | +1.1% | 59,100 |
| 2025/03/21 | 1,245 | 1,245 | 1,212 | 1,212 | -33 | -2.7% | 23,900 |
| 2025/03/19 | 1,222 | 1,258 | 1,216 | 1,245 | +15 | +1.2% | 48,600 |
| 2025/03/18 | 1,247 | 1,250 | 1,229 | 1,230 | -5 | -0.4% | 22,300 |
| 2025/03/17 | 1,203 | 1,253 | 1,199 | 1,235 | -118 | -8.7% | 101,300 |
| 2025/03/14 | 1,326 | 1,353 | 1,312 | 1,353 | +38 | +2.9% | 35,700 |
| 2025/03/13 | 1,380 | 1,386 | 1,305 | 1,315 | -55 | -4% | 50,600 |
| 2025/03/12 | 1,336 | 1,370 | 1,330 | 1,370 | +54 | +4.1% | 17,400 |
| 2025/03/11 | 1,335 | 1,339 | 1,298 | 1,316 | -47 | -3.4% | 33,300 |
| 2025/03/10 | 1,356 | 1,374 | 1,339 | 1,363 | +9 | +0.7% | 19,600 |
| 2025/03/07 | 1,323 | 1,354 | 1,315 | 1,354 | +22 | +1.7% | 10,700 |
| 2025/03/06 | 1,323 | 1,332 | 1,312 | 1,332 | +16 | +1.2% | 7,700 |
| 2025/03/05 | 1,312 | 1,324 | 1,310 | 1,316 | -8 | -0.6% | 8,000 |
| 2025/03/04 | 1,314 | 1,332 | 1,309 | 1,324 | -6 | -0.5% | 13,700 |
| 2025/03/03 | 1,341 | 1,341 | 1,315 | 1,330 | +19 | +1.4% | 5,100 |
| 2025/02/28 | 1,369 | 1,369 | 1,310 | 1,311 | -68 | -4.9% | 53,700 |
| 2025/02/27 | 1,377 | 1,398 | 1,375 | 1,379 | +2 | +0.1% | 25,000 |
| 2025/02/26 | 1,383 | 1,384 | 1,365 | 1,377 | +8 | +0.6% | 9,700 |
| 2025/02/25 | 1,365 | 1,386 | 1,360 | 1,369 | -18 | -1.3% | 10,400 |
| 2025/02/21 | 1,403 | 1,411 | 1,378 | 1,387 | -30 | -2.1% | 12,100 |
| 2025/02/20 | 1,411 | 1,422 | 1,401 | 1,417 | +6 | +0.4% | 15,000 |
| 2025/02/19 | 1,440 | 1,460 | 1,411 | 1,411 | -29 | -2% | 16,500 |
| 2025/02/18 | 1,464 | 1,470 | 1,440 | 1,440 | -22 | -1.5% | 11,300 |
| 2025/02/17 | 1,483 | 1,500 | 1,458 | 1,462 | -21 | -1.4% | 22,300 |
| 2025/02/14 | 1,450 | 1,536 | 1,446 | 1,483 | +30 | +2.1% | 69,800 |
| 2025/02/13 | 1,444 | 1,465 | 1,436 | 1,453 | +20 | +1.4% | 27,300 |
| 2025/02/12 | 1,442 | 1,446 | 1,420 | 1,433 | -2 | -0.1% | 18,100 |
| 2025/02/10 | 1,403 | 1,440 | 1,400 | 1,435 | +36 | +2.6% | 21,700 |
| 2025/02/07 | 1,400 | 1,407 | 1,373 | 1,399 | -6 | -0.4% | 23,000 |
| 2025/02/06 | 1,413 | 1,424 | 1,389 | 1,405 | -14 | -1% | 19,000 |
| 2025/02/05 | 1,373 | 1,419 | 1,373 | 1,419 | +42 | +3.1% | 33,300 |
1～
50
件表示中 / 3364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 | 109,400円 | +12.1% | +37.6% | 0.00% | 17.95倍 | 1.58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 | 91,600円 | +10.8% | -22.8% | 1.09% | 6.14倍 | 1.03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 |
| フィスコ | 13,300円 | +2.3% | - | 0.00% | 204.62倍 | 26.03倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ガーラ | 21,500円 | +40.4% | - | 0.00% | - | 6.22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 |
| アエリア | 25,400円 | +17.5% | - | 0.00% | 17.68倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
