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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,020 | 1,025 | 1,007 | 1,015 | -3 | -0.3% | 6,400 |
| 2022/08/25 | 1,027 | 1,027 | 1,013 | 1,018 | -3 | -0.3% | 14,300 |
| 2022/08/24 | 1,005 | 1,028 | 1,000 | 1,021 | +21 | +2.1% | 7,100 |
| 2022/08/23 | 1,000 | 1,009 | 996 | 1,000 | -5 | -0.5% | 5,800 |
| 2022/08/22 | 1,013 | 1,020 | 1,003 | 1,005 | -20 | -2% | 11,700 |
| 2022/08/19 | 1,052 | 1,052 | 1,025 | 1,025 | -16 | -1.5% | 12,900 |
| 2022/08/18 | 1,064 | 1,064 | 1,037 | 1,041 | -33 | -3.1% | 9,100 |
| 2022/08/17 | 1,053 | 1,091 | 1,053 | 1,074 | +30 | +2.9% | 15,000 |
| 2022/08/16 | 1,031 | 1,057 | 1,031 | 1,044 | +12 | +1.2% | 4,200 |
| 2022/08/15 | 1,048 | 1,048 | 1,032 | 1,032 | -3 | -0.3% | 2,400 |
| 2022/08/12 | 1,050 | 1,059 | 1,034 | 1,035 | +1 | +0.1% | 3,900 |
| 2022/08/10 | 1,064 | 1,068 | 1,034 | 1,034 | -33 | -3.1% | 5,900 |
| 2022/08/09 | 1,075 | 1,075 | 1,065 | 1,067 | -3 | -0.3% | 1,600 |
| 2022/08/08 | 1,080 | 1,080 | 1,070 | 1,070 | -17 | -1.6% | 1,000 |
| 2022/08/05 | 1,085 | 1,088 | 1,070 | 1,087 | +10 | +0.9% | 3,000 |
| 2022/08/04 | 1,091 | 1,092 | 1,061 | 1,077 | +2 | +0.2% | 3,900 |
| 2022/08/03 | 1,086 | 1,090 | 1,060 | 1,075 | +1 | +0.1% | 4,700 |
| 2022/08/02 | 1,082 | 1,099 | 1,074 | 1,074 | -20 | -1.8% | 4,200 |
| 2022/08/01 | 1,079 | 1,105 | 1,074 | 1,094 | +29 | +2.7% | 8,600 |
| 2022/07/29 | 1,073 | 1,077 | 1,050 | 1,065 | +1 | +0.1% | 13,000 |
| 2022/07/28 | 1,095 | 1,113 | 1,064 | 1,064 | -21 | -1.9% | 17,400 |
| 2022/07/27 | 1,079 | 1,088 | 1,063 | 1,085 | -4 | -0.4% | 8,900 |
| 2022/07/26 | 1,096 | 1,096 | 1,068 | 1,089 | +3 | +0.3% | 7,000 |
| 2022/07/25 | 1,120 | 1,120 | 1,082 | 1,086 | -47 | -4.1% | 9,900 |
| 2022/07/22 | 1,140 | 1,140 | 1,118 | 1,133 | -7 | -0.6% | 8,300 |
| 2022/07/21 | 1,101 | 1,146 | 1,097 | 1,140 | +40 | +3.6% | 23,700 |
| 2022/07/20 | 1,079 | 1,114 | 1,062 | 1,100 | +31 | +2.9% | 22,500 |
| 2022/07/19 | 1,066 | 1,082 | 1,047 | 1,069 | +2 | +0.2% | 8,800 |
| 2022/07/15 | 1,075 | 1,080 | 1,059 | 1,067 | -1 | -0.1% | 4,500 |
| 2022/07/14 | 1,051 | 1,068 | 1,040 | 1,068 | +25 | +2.4% | 4,500 |
| 2022/07/13 | 1,039 | 1,064 | 1,039 | 1,043 | +3 | +0.3% | 6,600 |
| 2022/07/12 | 1,071 | 1,083 | 1,040 | 1,040 | -31 | -2.9% | 9,100 |
| 2022/07/11 | 1,088 | 1,098 | 1,071 | 1,071 | -7 | -0.6% | 11,900 |
| 2022/07/08 | 1,088 | 1,099 | 1,069 | 1,078 | +1 | +0.1% | 16,400 |
| 2022/07/07 | 1,068 | 1,094 | 1,067 | 1,077 | +11 | +1% | 7,300 |
| 2022/07/06 | 1,079 | 1,093 | 1,066 | 1,066 | -24 | -2.2% | 8,000 |
| 2022/07/05 | 1,066 | 1,097 | 1,066 | 1,090 | +33 | +3.1% | 7,500 |
| 2022/07/04 | 1,066 | 1,080 | 1,052 | 1,057 | +6 | +0.6% | 8,400 |
| 2022/07/01 | 1,044 | 1,054 | 1,028 | 1,051 | +7 | +0.7% | 5,900 |
| 2022/06/30 | 1,071 | 1,071 | 1,034 | 1,044 | +1 | +0.1% | 8,900 |
| 2022/06/29 | 1,067 | 1,068 | 1,043 | 1,043 | -25 | -2.3% | 8,400 |
| 2022/06/28 | 1,082 | 1,106 | 1,063 | 1,068 | -10 | -0.9% | 11,800 |
| 2022/06/27 | 1,095 | 1,108 | 1,075 | 1,078 | -15 | -1.4% | 10,500 |
| 2022/06/24 | 1,075 | 1,094 | 1,056 | 1,093 | +48 | +4.6% | 12,000 |
| 2022/06/23 | 1,048 | 1,073 | 1,045 | 1,045 | -10 | -0.9% | 5,100 |
| 2022/06/22 | 1,062 | 1,087 | 1,046 | 1,055 | -7 | -0.7% | 9,500 |
| 2022/06/21 | 1,036 | 1,084 | 1,025 | 1,062 | +26 | +2.5% | 14,100 |
| 2022/06/20 | 1,042 | 1,074 | 1,017 | 1,036 | +6 | +0.6% | 13,200 |
| 2022/06/17 | 1,067 | 1,067 | 1,022 | 1,030 | -49 | -4.5% | 21,900 |
| 2022/06/16 | 1,090 | 1,091 | 1,059 | 1,079 | -5 | -0.5% | 14,300 |
551～
600
件表示中 / 3267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 | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62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 |
| パピレス | 89,500円 | +5.2% | +20.2% | 1.12% | 25.92倍 | 0.89倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23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 |
| システムディ | 140,800円 | +3.2% | +2.5% | 1.70% | 14.25倍 | 2.10倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| 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 |
市場注目の銘柄
チャート関連のコラム
