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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 885 | 1,031 | 885 | 1,031 | +150 | +17% | 164,200 |
| 2023/01/23 | 881 | 888 | 881 | 881 | ±0 | ±0% | 1,500 |
| 2023/01/20 | 885 | 889 | 881 | 881 | -8 | -0.9% | 1,100 |
| 2023/01/19 | 882 | 890 | 881 | 889 | -2 | -0.2% | 3,600 |
| 2023/01/18 | 898 | 898 | 879 | 891 | -1 | -0.1% | 4,800 |
| 2023/01/17 | 887 | 898 | 886 | 892 | +3 | +0.3% | 18,700 |
| 2023/01/16 | 875 | 890 | 867 | 889 | +17 | +1.9% | 3,500 |
| 2023/01/13 | 872 | 875 | 869 | 872 | -13 | -1.5% | 6,200 |
| 2023/01/12 | 881 | 886 | 876 | 885 | +2 | +0.2% | 2,900 |
| 2023/01/11 | 888 | 888 | 871 | 883 | ±0 | ±0% | 5,800 |
| 2023/01/10 | 891 | 906 | 883 | 883 | -9 | -1% | 6,000 |
| 2023/01/06 | 892 | 892 | 881 | 892 | -1 | -0.1% | 2,900 |
| 2023/01/05 | 881 | 910 | 880 | 893 | +18 | +2.1% | 4,100 |
| 2023/01/04 | 870 | 882 | 868 | 875 | -2 | -0.2% | 3,900 |
| 2022/12/30 | 886 | 890 | 877 | 877 | -6 | -0.7% | 3,500 |
| 2022/12/29 | 864 | 885 | 862 | 883 | +23 | +2.7% | 7,100 |
| 2022/12/28 | 884 | 884 | 857 | 860 | -27 | -3% | 48,600 |
| 2022/12/27 | 896 | 899 | 887 | 887 | -11 | -1.2% | 13,700 |
| 2022/12/26 | 900 | 901 | 897 | 898 | -2 | -0.2% | 8,700 |
| 2022/12/23 | 911 | 912 | 900 | 900 | -10 | -1.1% | 14,800 |
| 2022/12/22 | 927 | 927 | 910 | 910 | -4 | -0.4% | 6,500 |
| 2022/12/21 | 921 | 936 | 910 | 914 | -7 | -0.8% | 21,600 |
| 2022/12/20 | 949 | 949 | 920 | 921 | -28 | -3% | 19,100 |
| 2022/12/19 | 956 | 956 | 921 | 949 | -7 | -0.7% | 17,400 |
| 2022/12/16 | 963 | 970 | 932 | 956 | -22 | -2.2% | 38,200 |
| 2022/12/15 | 919 | 1,000 | 919 | 978 | +60 | +6.5% | 46,300 |
| 2022/12/14 | 921 | 932 | 918 | 918 | -8 | -0.9% | 7,400 |
| 2022/12/13 | 936 | 936 | 907 | 926 | -10 | -1.1% | 9,300 |
| 2022/12/12 | 926 | 937 | 900 | 936 | -1 | -0.1% | 52,800 |
| 2022/12/09 | 950 | 950 | 920 | 937 | +2 | +0.2% | 23,300 |
| 2022/12/08 | 932 | 941 | 931 | 935 | -14 | -1.5% | 2,400 |
| 2022/12/07 | 958 | 958 | 935 | 949 | -9 | -0.9% | 5,100 |
| 2022/12/06 | 941 | 959 | 941 | 958 | +7 | +0.7% | 6,300 |
| 2022/12/05 | 943 | 956 | 939 | 951 | -1 | -0.1% | 3,700 |
| 2022/12/02 | 943 | 955 | 938 | 952 | +1 | +0.1% | 3,900 |
| 2022/12/01 | 956 | 965 | 944 | 951 | -3 | -0.3% | 7,500 |
| 2022/11/30 | 956 | 956 | 944 | 954 | -2 | -0.2% | 3,400 |
| 2022/11/29 | 955 | 980 | 947 | 956 | +2 | +0.2% | 8,500 |
| 2022/11/28 | 953 | 968 | 950 | 954 | +10 | +1.1% | 4,300 |
| 2022/11/25 | 940 | 954 | 932 | 944 | -15 | -1.6% | 10,800 |
| 2022/11/24 | 942 | 965 | 942 | 959 | +15 | +1.6% | 17,500 |
| 2022/11/22 | 921 | 944 | 908 | 944 | +34 | +3.7% | 16,700 |
| 2022/11/21 | 908 | 921 | 902 | 910 | +2 | +0.2% | 11,300 |
| 2022/11/18 | 908 | 908 | 896 | 908 | -3 | -0.3% | 5,400 |
| 2022/11/17 | 923 | 925 | 908 | 911 | -12 | -1.3% | 4,200 |
| 2022/11/16 | 888 | 942 | 877 | 923 | +33 | +3.7% | 39,600 |
| 2022/11/15 | 905 | 905 | 888 | 890 | -13 | -1.4% | 13,800 |
| 2022/11/14 | 905 | 905 | 899 | 903 | -3 | -0.3% | 2,500 |
| 2022/11/11 | 900 | 907 | 898 | 906 | +9 | +1% | 4,600 |
| 2022/11/10 | 895 | 903 | 895 | 897 | +1 | +0.1% | 1,000 |
451～
500
件表示中 / 3266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 | 168,700円 | +38.5% | - | 0.00% | 32.65倍 | 2.66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 |
| ＦＩＧ | 29,400円 | -11.3% | -53.0% | 1.70% | 32.34倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ロボペイ | 239,700円 | +23.7% | +94.3% | 0.58% | 29.37倍 | 9.27倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ＣＥＨＤ | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| エッジテクノ | 83,900円 | +17.5% | +27.7% | 0.00% | 108.96倍 | 13.40倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
市場注目の銘柄
チャート関連のコラム
