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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 914 | 941 | 904 | 924 | +10 | +1.1% | 27,500 |
2022/01/19 | 949 | 957 | 910 | 914 | -37 | -3.9% | 25,000 |
2022/01/18 | 952 | 971 | 940 | 951 | -1 | -0.1% | 12,700 |
2022/01/17 | 980 | 981 | 952 | 952 | -18 | -1.9% | 10,000 |
2022/01/14 | 994 | 994 | 960 | 970 | -33 | -3.3% | 37,300 |
2022/01/13 | 1,033 | 1,033 | 997 | 1,003 | -38 | -3.7% | 8,900 |
2022/01/12 | 1,018 | 1,053 | 1,018 | 1,041 | +33 | +3.3% | 12,200 |
2022/01/11 | 1,003 | 1,025 | 990 | 1,008 | +3 | +0.3% | 13,700 |
2022/01/07 | 1,025 | 1,025 | 991 | 1,005 | -3 | -0.3% | 26,400 |
2022/01/06 | 1,030 | 1,030 | 1,002 | 1,008 | -43 | -4.1% | 30,500 |
2022/01/05 | 1,060 | 1,063 | 1,038 | 1,051 | -20 | -1.9% | 35,200 |
2022/01/04 | 1,117 | 1,117 | 1,062 | 1,071 | -22 | -2% | 24,700 |
2021/12/30 | 1,108 | 1,111 | 1,090 | 1,093 | -13 | -1.2% | 10,300 |
2021/12/29 | 1,100 | 1,132 | 1,090 | 1,106 | +10 | +0.9% | 40,400 |
2021/12/28 | 1,050 | 1,100 | 1,050 | 1,096 | +41 | +3.9% | 55,400 |
2021/12/27 | 1,103 | 1,103 | 1,055 | 1,055 | -48 | -4.4% | 56,000 |
2021/12/24 | 1,124 | 1,127 | 1,097 | 1,103 | -12 | -1.1% | 22,100 |
2021/12/23 | 1,125 | 1,144 | 1,094 | 1,115 | -15 | -1.3% | 21,200 |
2021/12/22 | 1,099 | 1,131 | 1,092 | 1,130 | +33 | +3% | 32,900 |
2021/12/21 | 1,075 | 1,114 | 1,073 | 1,097 | +33 | +3.1% | 31,900 |
2021/12/20 | 1,129 | 1,147 | 1,064 | 1,064 | -68 | -6% | 44,500 |
2021/12/17 | 1,149 | 1,160 | 1,116 | 1,132 | -28 | -2.4% | 30,600 |
2021/12/16 | 1,178 | 1,190 | 1,151 | 1,160 | +1 | +0.1% | 31,900 |
2021/12/15 | 1,152 | 1,178 | 1,148 | 1,159 | +7 | +0.6% | 21,900 |
2021/12/14 | 1,203 | 1,203 | 1,145 | 1,152 | -63 | -5.2% | 42,000 |
2021/12/13 | 1,298 | 1,298 | 1,208 | 1,215 | +15 | +1.3% | 60,600 |
2021/12/10 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 22,100 |
2021/12/09 | 1,233 | 1,233 | 1,206 | 1,210 | -24 | -1.9% | 14,000 |
2021/12/08 | 1,206 | 1,235 | 1,203 | 1,234 | +31 | +2.6% | 15,400 |
2021/12/07 | 1,171 | 1,211 | 1,171 | 1,203 | +36 | +3.1% | 33,800 |
2021/12/06 | 1,184 | 1,185 | 1,162 | 1,167 | -17 | -1.4% | 17,300 |
2021/12/03 | 1,206 | 1,220 | 1,170 | 1,184 | +8 | +0.7% | 16,900 |
2021/12/02 | 1,208 | 1,210 | 1,161 | 1,176 | -41 | -3.4% | 29,600 |
2021/12/01 | 1,199 | 1,251 | 1,184 | 1,217 | +15 | +1.2% | 33,600 |
2021/11/30 | 1,240 | 1,258 | 1,202 | 1,202 | -8 | -0.7% | 22,100 |
2021/11/29 | 1,266 | 1,267 | 1,210 | 1,210 | -71 | -5.5% | 37,600 |
2021/11/26 | 1,320 | 1,320 | 1,258 | 1,281 | -39 | -3% | 35,500 |
2021/11/25 | 1,330 | 1,380 | 1,280 | 1,320 | -10 | -0.8% | 53,800 |
2021/11/24 | 1,311 | 1,334 | 1,310 | 1,330 | +5 | +0.4% | 20,800 |
2021/11/22 | 1,294 | 1,339 | 1,273 | 1,325 | +40 | +3.1% | 38,100 |
2021/11/19 | 1,310 | 1,310 | 1,265 | 1,285 | -3 | -0.2% | 28,300 |
2021/11/18 | 1,273 | 1,288 | 1,263 | 1,288 | +25 | +2% | 16,300 |
2021/11/17 | 1,315 | 1,315 | 1,263 | 1,263 | -50 | -3.8% | 18,400 |
2021/11/16 | 1,309 | 1,323 | 1,297 | 1,313 | +4 | +0.3% | 15,700 |
2021/11/15 | 1,300 | 1,312 | 1,292 | 1,309 | -11 | -0.8% | 11,700 |
2021/11/12 | 1,307 | 1,323 | 1,304 | 1,320 | +25 | +1.9% | 11,400 |
2021/11/11 | 1,303 | 1,309 | 1,290 | 1,295 | -8 | -0.6% | 7,200 |
2021/11/10 | 1,325 | 1,325 | 1,300 | 1,303 | -22 | -1.7% | 8,000 |
2021/11/09 | 1,322 | 1,325 | 1,302 | 1,325 | +6 | +0.5% | 10,300 |
2021/11/08 | 1,318 | 1,332 | 1,308 | 1,319 | +15 | +1.2% | 18,200 |
851~
900
件表示中 / 3420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 | 120,100円 | +12.1% | +37.6% | 0.00% | 19.71倍 | 1.83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 |
メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やPC向け占いコンテンツの配信サービス主力。SNS、EC事業に参入し事業再構築へ |
Rebase | 134,800円 | +20.1% | -0.2% | 0.00% | 19.53倍 | 4.80倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
DMP | 208,100円 | +5.6% | -90.8% | 0.00% | 327.20倍 | 1.81倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、AI関連に軸足移行 |
ノムラシステム | 13,900円 | +6.0% | -19.0% | 2.34% | 22.13倍 | 1.94倍 |
|
独SAPのERP(統合業務システム)導入コンサルや保守が軸、独自テンプレートも開発 |
市場注目の銘柄
チャート関連のコラム