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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,214 | 1,223 | 1,204 | 1,207 | -7 | -0.6% | 9,700 |
| 2021/08/18 | 1,204 | 1,231 | 1,204 | 1,214 | -1 | -0.1% | 18,700 |
| 2021/08/17 | 1,277 | 1,282 | 1,203 | 1,215 | -62 | -4.9% | 26,900 |
| 2021/08/16 | 1,296 | 1,310 | 1,277 | 1,277 | -33 | -2.5% | 3,700 |
| 2021/08/13 | 1,281 | 1,310 | 1,275 | 1,310 | +27 | +2.1% | 12,600 |
| 2021/08/12 | 1,292 | 1,298 | 1,283 | 1,283 | -13 | -1% | 6,100 |
| 2021/08/11 | 1,287 | 1,296 | 1,274 | 1,296 | +26 | +2% | 4,900 |
| 2021/08/10 | 1,270 | 1,293 | 1,270 | 1,270 | -8 | -0.6% | 18,700 |
| 2021/08/06 | 1,289 | 1,289 | 1,277 | 1,278 | -14 | -1.1% | 3,500 |
| 2021/08/05 | 1,290 | 1,295 | 1,279 | 1,292 | +19 | +1.5% | 7,600 |
| 2021/08/04 | 1,279 | 1,285 | 1,273 | 1,273 | -12 | -0.9% | 4,200 |
| 2021/08/03 | 1,280 | 1,294 | 1,278 | 1,285 | +5 | +0.4% | 3,700 |
| 2021/08/02 | 1,281 | 1,288 | 1,278 | 1,280 | -7 | -0.5% | 8,600 |
| 2021/07/30 | 1,290 | 1,296 | 1,287 | 1,287 | -32 | -2.4% | 3,600 |
| 2021/07/29 | 1,283 | 1,319 | 1,282 | 1,319 | +35 | +2.7% | 7,000 |
| 2021/07/28 | 1,285 | 1,302 | 1,281 | 1,284 | -15 | -1.2% | 8,800 |
| 2021/07/27 | 1,301 | 1,303 | 1,285 | 1,299 | -2 | -0.2% | 11,000 |
| 2021/07/26 | 1,305 | 1,314 | 1,301 | 1,301 | -3 | -0.2% | 3,600 |
| 2021/07/21 | 1,286 | 1,310 | 1,286 | 1,304 | +20 | +1.6% | 7,700 |
| 2021/07/20 | 1,291 | 1,303 | 1,284 | 1,284 | -12 | -0.9% | 15,500 |
| 2021/07/19 | 1,316 | 1,316 | 1,296 | 1,296 | -25 | -1.9% | 12,700 |
| 2021/07/16 | 1,312 | 1,332 | 1,312 | 1,321 | +9 | +0.7% | 7,700 |
| 2021/07/15 | 1,318 | 1,318 | 1,302 | 1,312 | +3 | +0.2% | 5,700 |
| 2021/07/14 | 1,301 | 1,315 | 1,301 | 1,309 | +7 | +0.5% | 5,300 |
| 2021/07/13 | 1,321 | 1,322 | 1,302 | 1,302 | +2 | +0.2% | 3,100 |
| 2021/07/12 | 1,333 | 1,333 | 1,300 | 1,300 | -9 | -0.7% | 6,100 |
| 2021/07/09 | 1,302 | 1,310 | 1,285 | 1,309 | +7 | +0.5% | 22,200 |
| 2021/07/08 | 1,314 | 1,322 | 1,302 | 1,302 | -19 | -1.4% | 10,400 |
| 2021/07/07 | 1,325 | 1,329 | 1,314 | 1,321 | -3 | -0.2% | 4,500 |
| 2021/07/06 | 1,320 | 1,340 | 1,320 | 1,324 | -3 | -0.2% | 13,300 |
| 2021/07/05 | 1,350 | 1,350 | 1,327 | 1,327 | -25 | -1.8% | 7,500 |
| 2021/07/02 | 1,348 | 1,355 | 1,335 | 1,352 | +4 | +0.3% | 5,600 |
| 2021/07/01 | 1,360 | 1,362 | 1,342 | 1,348 | -22 | -1.6% | 6,000 |
| 2021/06/30 | 1,360 | 1,384 | 1,359 | 1,370 | -3 | -0.2% | 7,100 |
| 2021/06/29 | 1,360 | 1,389 | 1,360 | 1,373 | +9 | +0.7% | 5,700 |
| 2021/06/28 | 1,330 | 1,364 | 1,317 | 1,364 | +46 | +3.5% | 14,200 |
| 2021/06/25 | 1,324 | 1,324 | 1,314 | 1,318 | -6 | -0.5% | 4,700 |
| 2021/06/24 | 1,312 | 1,330 | 1,312 | 1,324 | +4 | +0.3% | 5,800 |
| 2021/06/23 | 1,336 | 1,336 | 1,320 | 1,320 | -7 | -0.5% | 4,300 |
| 2021/06/22 | 1,317 | 1,336 | 1,317 | 1,327 | +15 | +1.1% | 9,000 |
| 2021/06/21 | 1,335 | 1,340 | 1,310 | 1,312 | -33 | -2.5% | 16,300 |
| 2021/06/18 | 1,373 | 1,388 | 1,343 | 1,345 | -28 | -2% | 11,600 |
| 2021/06/17 | 1,389 | 1,390 | 1,356 | 1,373 | -16 | -1.2% | 15,000 |
| 2021/06/16 | 1,400 | 1,400 | 1,385 | 1,389 | -18 | -1.3% | 9,400 |
| 2021/06/15 | 1,340 | 1,416 | 1,340 | 1,407 | +67 | +5% | 46,900 |
| 2021/06/14 | 1,350 | 1,350 | 1,302 | 1,340 | -14 | -1% | 32,000 |
| 2021/06/11 | 1,355 | 1,363 | 1,344 | 1,354 | +1 | +0.1% | 21,700 |
| 2021/06/10 | 1,355 | 1,365 | 1,345 | 1,353 | -13 | -1% | 7,900 |
| 2021/06/09 | 1,348 | 1,369 | 1,348 | 1,366 | +33 | +2.5% | 13,200 |
| 2021/06/08 | 1,340 | 1,349 | 1,319 | 1,333 | ±0 | ±0% | 11,000 |
801～
850
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
