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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 991 | 991 | 960 | 975 | -23 | -2.3% | 65,000 |
| 2025/10/28 | 999 | 1,001 | 991 | 998 | -5 | -0.5% | 14,500 |
| 2025/10/27 | 1,005 | 1,007 | 993 | 1,003 | +8 | +0.8% | 17,700 |
| 2025/10/24 | 1,008 | 1,011 | 994 | 995 | -14 | -1.4% | 19,000 |
| 2025/10/23 | 1,018 | 1,018 | 1,008 | 1,009 | -9 | -0.9% | 5,000 |
| 2025/10/22 | 1,015 | 1,022 | 1,007 | 1,018 | +9 | +0.9% | 8,900 |
| 2025/10/21 | 1,020 | 1,020 | 1,008 | 1,009 | -6 | -0.6% | 15,600 |
| 2025/10/20 | 997 | 1,020 | 997 | 1,015 | +21 | +2.1% | 12,600 |
| 2025/10/17 | 1,013 | 1,017 | 993 | 994 | -18 | -1.8% | 27,600 |
| 2025/10/16 | 1,023 | 1,040 | 1,010 | 1,012 | -15 | -1.5% | 9,300 |
| 2025/10/15 | 1,000 | 1,027 | 1,000 | 1,027 | +35 | +3.5% | 10,100 |
| 2025/10/14 | 1,012 | 1,019 | 991 | 992 | -28 | -2.7% | 26,700 |
| 2025/10/10 | 1,029 | 1,036 | 1,017 | 1,020 | -9 | -0.9% | 14,800 |
| 2025/10/09 | 1,033 | 1,040 | 1,025 | 1,029 | -5 | -0.5% | 17,900 |
| 2025/10/08 | 1,041 | 1,047 | 1,033 | 1,034 | -9 | -0.9% | 10,800 |
| 2025/10/07 | 1,068 | 1,068 | 1,041 | 1,043 | -26 | -2.4% | 14,600 |
| 2025/10/06 | 1,062 | 1,072 | 1,042 | 1,069 | +13 | +1.2% | 17,900 |
| 2025/10/03 | 1,013 | 1,058 | 1,013 | 1,056 | +43 | +4.2% | 26,100 |
| 2025/10/02 | 1,034 | 1,037 | 1,013 | 1,013 | +2 | +0.2% | 18,400 |
| 2025/10/01 | 1,045 | 1,045 | 1,011 | 1,011 | -28 | -2.7% | 27,800 |
| 2025/09/30 | 1,061 | 1,061 | 1,039 | 1,039 | -10 | -1% | 11,700 |
| 2025/09/29 | 1,069 | 1,072 | 1,046 | 1,049 | -11 | -1% | 21,400 |
| 2025/09/26 | 1,043 | 1,076 | 1,041 | 1,060 | +25 | +2.4% | 27,000 |
| 2025/09/25 | 1,032 | 1,048 | 1,031 | 1,035 | +4 | +0.4% | 10,300 |
| 2025/09/24 | 1,052 | 1,052 | 1,026 | 1,031 | -20 | -1.9% | 33,100 |
| 2025/09/22 | 1,073 | 1,084 | 1,051 | 1,051 | -10 | -0.9% | 37,500 |
| 2025/09/19 | 1,060 | 1,107 | 1,056 | 1,061 | +6 | +0.6% | 66,600 |
| 2025/09/18 | 1,078 | 1,078 | 1,052 | 1,055 | -17 | -1.6% | 50,700 |
| 2025/09/17 | 1,094 | 1,094 | 1,071 | 1,072 | -22 | -2% | 25,500 |
| 2025/09/16 | 1,102 | 1,120 | 1,055 | 1,094 | -152 | -12.2% | 113,000 |
| 2025/09/12 | 1,290 | 1,292 | 1,246 | 1,246 | -14 | -1.1% | 57,400 |
| 2025/09/11 | 1,291 | 1,291 | 1,260 | 1,260 | -40 | -3.1% | 23,400 |
| 2025/09/10 | 1,290 | 1,300 | 1,276 | 1,300 | +7 | +0.5% | 8,300 |
| 2025/09/09 | 1,328 | 1,334 | 1,292 | 1,293 | -28 | -2.1% | 14,600 |
| 2025/09/08 | 1,295 | 1,337 | 1,292 | 1,321 | +28 | +2.2% | 21,800 |
| 2025/09/05 | 1,288 | 1,295 | 1,280 | 1,293 | +22 | +1.7% | 6,300 |
| 2025/09/04 | 1,276 | 1,286 | 1,268 | 1,271 | -5 | -0.4% | 5,900 |
| 2025/09/03 | 1,289 | 1,299 | 1,269 | 1,276 | -6 | -0.5% | 16,600 |
| 2025/09/02 | 1,280 | 1,298 | 1,276 | 1,282 | +2 | +0.2% | 7,500 |
| 2025/09/01 | 1,299 | 1,299 | 1,280 | 1,280 | -20 | -1.5% | 8,300 |
| 2025/08/29 | 1,266 | 1,308 | 1,257 | 1,300 | +35 | +2.8% | 16,800 |
| 2025/08/28 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 11,600 |
| 2025/08/27 | 1,271 | 1,286 | 1,270 | 1,280 | +9 | +0.7% | 11,100 |
| 2025/08/26 | 1,291 | 1,294 | 1,271 | 1,271 | -27 | -2.1% | 15,000 |
| 2025/08/25 | 1,273 | 1,304 | 1,273 | 1,298 | +35 | +2.8% | 24,000 |
| 2025/08/22 | 1,226 | 1,263 | 1,226 | 1,263 | +35 | +2.9% | 13,200 |
| 2025/08/21 | 1,255 | 1,255 | 1,228 | 1,228 | -32 | -2.5% | 12,500 |
| 2025/08/20 | 1,271 | 1,277 | 1,251 | 1,260 | -12 | -0.9% | 18,600 |
| 2025/08/19 | 1,263 | 1,284 | 1,261 | 1,272 | +3 | +0.2% | 9,700 |
| 2025/08/18 | 1,270 | 1,280 | 1,263 | 1,269 | +19 | +1.5% | 11,300 |
1～
50
件表示中 / 3494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 | 97,500円 | 0.0% | -79.9% | 0.00% | - | 1.48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 |
| ビザスク | 58,400円 | +9.1% | -14.5% | 0.00% | 11.27倍 | 5.74倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| Ｃマネジメント | 264,700円 | +7.2% | +11.3% | 1.89% | 13.06倍 | 1.51倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ｆｏｎｆｕｎ | 75,500円 | +50.5% | +18.4% | 0.00% | 27.39倍 | 5.65倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ＤＬＥ | 12,300円 | +7.2% | - | 0.00% | 28.15倍 | 2.96倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
