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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,782 | 1,809 | 1,777 | 1,801 | +19 | +1.1% | 7,900 |
| 2024/05/10 | 1,800 | 1,819 | 1,763 | 1,782 | -9 | -0.5% | 17,100 |
| 2024/05/09 | 1,840 | 1,853 | 1,791 | 1,791 | -89 | -4.7% | 25,700 |
| 2024/05/08 | 1,910 | 1,915 | 1,866 | 1,880 | ±0 | ±0% | 36,400 |
| 2024/05/07 | 1,756 | 1,881 | 1,744 | 1,880 | +184 | +10.8% | 73,600 |
| 2024/05/02 | 1,727 | 1,727 | 1,691 | 1,696 | -19 | -1.1% | 16,800 |
| 2024/05/01 | 1,670 | 1,716 | 1,660 | 1,715 | +29 | +1.7% | 13,500 |
| 2024/04/30 | 1,723 | 1,743 | 1,673 | 1,686 | -33 | -1.9% | 53,600 |
| 2024/04/26 | 1,770 | 1,770 | 1,710 | 1,719 | -51 | -2.9% | 13,700 |
| 2024/04/25 | 1,780 | 1,780 | 1,750 | 1,770 | -23 | -1.3% | 10,400 |
| 2024/04/24 | 1,800 | 1,813 | 1,780 | 1,793 | +16 | +0.9% | 16,600 |
| 2024/04/23 | 1,768 | 1,790 | 1,731 | 1,777 | +49 | +2.8% | 22,300 |
| 2024/04/22 | 1,710 | 1,738 | 1,703 | 1,728 | +28 | +1.6% | 23,700 |
| 2024/04/19 | 1,760 | 1,783 | 1,685 | 1,700 | -68 | -3.8% | 38,200 |
| 2024/04/18 | 1,746 | 1,800 | 1,725 | 1,768 | +22 | +1.3% | 20,300 |
| 2024/04/17 | 1,721 | 1,764 | 1,690 | 1,746 | +21 | +1.2% | 30,400 |
| 2024/04/16 | 1,669 | 1,768 | 1,668 | 1,725 | +38 | +2.3% | 72,600 |
| 2024/04/15 | 1,680 | 1,695 | 1,657 | 1,687 | -23 | -1.3% | 9,400 |
| 2024/04/12 | 1,745 | 1,745 | 1,702 | 1,710 | -20 | -1.2% | 13,500 |
| 2024/04/11 | 1,706 | 1,733 | 1,690 | 1,730 | +11 | +0.6% | 28,700 |
| 2024/04/10 | 1,766 | 1,772 | 1,698 | 1,719 | -23 | -1.3% | 36,200 |
| 2024/04/09 | 1,698 | 1,742 | 1,686 | 1,742 | +58 | +3.4% | 27,600 |
| 2024/04/08 | 1,656 | 1,700 | 1,610 | 1,684 | +49 | +3% | 72,500 |
| 2024/04/05 | 1,690 | 1,741 | 1,609 | 1,635 | -95 | -5.5% | 89,500 |
| 2024/04/04 | 1,788 | 1,823 | 1,730 | 1,730 | -54 | -3% | 67,800 |
| 2024/04/03 | 1,820 | 1,830 | 1,765 | 1,784 | -93 | -5% | 65,500 |
| 2024/04/02 | 1,940 | 1,940 | 1,850 | 1,877 | -86 | -4.4% | 68,100 |
| 2024/04/01 | 1,899 | 1,986 | 1,899 | 1,963 | +93 | +5% | 69,100 |
| 2024/03/29 | 1,878 | 1,917 | 1,869 | 1,870 | -8 | -0.4% | 23,000 |
| 2024/03/28 | 1,895 | 1,932 | 1,878 | 1,878 | -17 | -0.9% | 21,000 |
| 2024/03/27 | 1,929 | 1,929 | 1,893 | 1,895 | -54 | -2.8% | 24,400 |
| 2024/03/26 | 1,868 | 1,960 | 1,851 | 1,949 | +78 | +4.2% | 51,500 |
| 2024/03/25 | 1,874 | 1,927 | 1,868 | 1,871 | -3 | -0.2% | 64,600 |
| 2024/03/22 | 1,914 | 1,948 | 1,870 | 1,874 | -23 | -1.2% | 60,700 |
| 2024/03/21 | 2,000 | 2,015 | 1,871 | 1,897 | -106 | -5.3% | 124,200 |
| 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 |
1～
50
件表示中 / 3134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 | 180,100円 | +21.7% | - | 0.00% | 66.46倍 | 2.93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 |
| スマートドライ | 163,700円 | +30.7% | - | 0.00% | 62.50倍 | 21.14倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| クロスマーケＧ | 49,700円 | +3.6% | -4.3% | 2.62% | 9.59倍 | 1.48倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| クロップス | 101,500円 | +7.2% | +1.0% | 1.97% | 9.35倍 | 0.89倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
| クレオ | 112,600円 | +4.5% | +4.1% | 4.53% | 11.33倍 | 1.23倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
