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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,080 | 1,099 | 1,051 | 1,084 | -26 | -2.3% | 21,000 |
| 2022/06/14 | 1,023 | 1,110 | 1,023 | 1,110 | +48 | +4.5% | 101,100 |
| 2022/06/13 | 1,089 | 1,089 | 1,024 | 1,062 | -28 | -2.6% | 43,800 |
| 2022/06/10 | 1,050 | 1,090 | 1,041 | 1,090 | +32 | +3% | 29,800 |
| 2022/06/09 | 1,070 | 1,099 | 1,058 | 1,058 | +18 | +1.7% | 28,000 |
| 2022/06/08 | 1,050 | 1,050 | 1,033 | 1,040 | -10 | -1% | 11,700 |
| 2022/06/07 | 1,070 | 1,074 | 1,050 | 1,050 | -18 | -1.7% | 6,600 |
| 2022/06/06 | 1,040 | 1,068 | 1,040 | 1,068 | +17 | +1.6% | 4,600 |
| 2022/06/03 | 1,036 | 1,059 | 1,036 | 1,051 | +16 | +1.5% | 9,800 |
| 2022/06/02 | 1,032 | 1,039 | 1,023 | 1,035 | +6 | +0.6% | 7,100 |
| 2022/06/01 | 1,060 | 1,060 | 1,029 | 1,029 | -32 | -3% | 12,100 |
| 2022/05/31 | 1,080 | 1,080 | 1,053 | 1,061 | -23 | -2.1% | 5,500 |
| 2022/05/30 | 1,049 | 1,090 | 1,049 | 1,084 | +65 | +6.4% | 18,100 |
| 2022/05/27 | 1,062 | 1,062 | 1,010 | 1,019 | -45 | -4.2% | 12,700 |
| 2022/05/26 | 988 | 1,065 | 988 | 1,064 | +74 | +7.5% | 23,000 |
| 2022/05/25 | 983 | 1,000 | 983 | 990 | -14 | -1.4% | 7,100 |
| 2022/05/24 | 1,030 | 1,030 | 999 | 1,004 | -26 | -2.5% | 10,400 |
| 2022/05/23 | 1,012 | 1,034 | 1,012 | 1,030 | +18 | +1.8% | 9,000 |
| 2022/05/20 | 973 | 1,019 | 973 | 1,012 | +42 | +4.3% | 47,800 |
| 2022/05/19 | 975 | 988 | 965 | 970 | -25 | -2.5% | 23,000 |
| 2022/05/18 | 997 | 1,021 | 985 | 995 | -2 | -0.2% | 21,200 |
| 2022/05/17 | 1,003 | 1,014 | 996 | 997 | -4 | -0.4% | 8,200 |
| 2022/05/16 | 1,016 | 1,027 | 995 | 1,001 | -12 | -1.2% | 14,900 |
| 2022/05/13 | 986 | 1,023 | 986 | 1,013 | +42 | +4.3% | 18,300 |
| 2022/05/12 | 1,011 | 1,011 | 966 | 971 | -25 | -2.5% | 26,200 |
| 2022/05/11 | 971 | 998 | 966 | 996 | +25 | +2.6% | 15,500 |
| 2022/05/10 | 950 | 971 | 947 | 971 | +7 | +0.7% | 14,400 |
| 2022/05/09 | 1,005 | 1,008 | 958 | 964 | -60 | -5.9% | 46,900 |
| 2022/05/06 | 1,024 | 1,031 | 1,007 | 1,024 | ±0 | ±0% | 18,100 |
| 2022/05/02 | 1,011 | 1,039 | 1,003 | 1,024 | +5 | +0.5% | 10,600 |
| 2022/04/28 | 1,035 | 1,036 | 1,001 | 1,019 | +7 | +0.7% | 23,500 |
| 2022/04/27 | 1,079 | 1,105 | 1,011 | 1,012 | -87 | -7.9% | 97,800 |
| 2022/04/26 | 1,119 | 1,129 | 1,099 | 1,099 | +7 | +0.6% | 7,800 |
| 2022/04/25 | 1,082 | 1,114 | 1,080 | 1,092 | +2 | +0.2% | 20,100 |
| 2022/04/22 | 1,094 | 1,112 | 1,089 | 1,090 | -27 | -2.4% | 21,100 |
| 2022/04/21 | 1,131 | 1,134 | 1,117 | 1,117 | -24 | -2.1% | 22,200 |
| 2022/04/20 | 1,157 | 1,173 | 1,140 | 1,141 | -9 | -0.8% | 22,900 |
| 2022/04/19 | 1,187 | 1,187 | 1,142 | 1,150 | -14 | -1.2% | 25,100 |
| 2022/04/18 | 1,159 | 1,180 | 1,140 | 1,164 | -25 | -2.1% | 51,900 |
| 2022/04/15 | 1,145 | 1,195 | 1,128 | 1,189 | +21 | +1.8% | 69,100 |
| 2022/04/14 | 1,224 | 1,250 | 1,165 | 1,168 | -15 | -1.3% | 232,000 |
| 2022/04/13 | 1,250 | 1,288 | 1,140 | 1,183 | +81 | +7.4% | 2,141,100 |
| 2022/04/12 | 982 | 1,102 | 948 | 1,102 | +150 | +15.8% | 247,200 |
| 2022/04/11 | 954 | 986 | 952 | 952 | -8 | -0.8% | 5,800 |
| 2022/04/08 | 992 | 992 | 954 | 960 | -21 | -2.1% | 9,600 |
| 2022/04/07 | 1,007 | 1,016 | 981 | 981 | -36 | -3.5% | 13,700 |
| 2022/04/06 | 1,017 | 1,043 | 1,003 | 1,017 | +1 | +0.1% | 10,000 |
| 2022/04/05 | 1,019 | 1,060 | 1,016 | 1,016 | +6 | +0.6% | 68,800 |
| 2022/04/04 | 985 | 1,010 | 982 | 1,010 | +42 | +4.3% | 6,400 |
| 2022/04/01 | 944 | 971 | 943 | 968 | +4 | +0.4% | 36,200 |
601～
650
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% | 25.91倍 | 0.88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% | 14.26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
