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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3449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 | 126,300円 | +12.1% | +37.6% | 0.00% | 20.73倍 | 1.92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 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＲＯＸＸ | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＡＩ ＣＲＯＳＳ | 172,000円 | +16.1% | +19.6% | 0.00% | 30.79倍 | 3.75倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| エルイズビー | 135,300円 | +30.5% | +733.3% | 0.00% | 60.29倍 | 3.93倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
