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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,365 | 1,385 | 1,340 | 1,371 | +6 | +0.4% | 27,900 |
2023/12/07 | 1,342 | 1,375 | 1,326 | 1,365 | +2 | +0.1% | 45,900 |
2023/12/06 | 1,318 | 1,369 | 1,318 | 1,363 | +31 | +2.3% | 49,500 |
2023/12/05 | 1,294 | 1,346 | 1,284 | 1,332 | +18 | +1.4% | 59,000 |
2023/12/04 | 1,222 | 1,337 | 1,222 | 1,314 | +86 | +7% | 83,500 |
2023/12/01 | 1,235 | 1,249 | 1,220 | 1,228 | -17 | -1.4% | 11,900 |
2023/11/30 | 1,246 | 1,260 | 1,244 | 1,245 | -17 | -1.3% | 3,500 |
2023/11/29 | 1,250 | 1,270 | 1,239 | 1,262 | -3 | -0.2% | 16,400 |
2023/11/28 | 1,248 | 1,280 | 1,235 | 1,265 | +17 | +1.4% | 15,400 |
2023/11/27 | 1,257 | 1,275 | 1,245 | 1,248 | -9 | -0.7% | 12,700 |
2023/11/24 | 1,259 | 1,277 | 1,252 | 1,257 | -6 | -0.5% | 8,600 |
2023/11/22 | 1,311 | 1,311 | 1,252 | 1,263 | -54 | -4.1% | 26,600 |
2023/11/21 | 1,250 | 1,317 | 1,250 | 1,317 | +66 | +5.3% | 70,600 |
2023/11/20 | 1,180 | 1,258 | 1,170 | 1,251 | +71 | +6% | 41,200 |
2023/11/17 | 1,157 | 1,190 | 1,157 | 1,180 | +10 | +0.9% | 10,700 |
2023/11/16 | 1,154 | 1,182 | 1,154 | 1,170 | ±0 | ±0% | 24,100 |
2023/11/15 | 1,173 | 1,187 | 1,163 | 1,170 | -3 | -0.3% | 12,300 |
2023/11/14 | 1,182 | 1,184 | 1,169 | 1,173 | -9 | -0.8% | 8,500 |
2023/11/13 | 1,200 | 1,224 | 1,113 | 1,182 | +8 | +0.7% | 27,700 |
2023/11/10 | 1,209 | 1,209 | 1,170 | 1,174 | -41 | -3.4% | 10,900 |
2023/11/09 | 1,196 | 1,216 | 1,174 | 1,215 | +32 | +2.7% | 20,100 |
2023/11/08 | 1,197 | 1,225 | 1,165 | 1,183 | -66 | -5.3% | 45,800 |
2023/11/07 | 1,227 | 1,249 | 1,220 | 1,249 | +10 | +0.8% | 10,600 |
2023/11/06 | 1,215 | 1,245 | 1,207 | 1,239 | +52 | +4.4% | 14,000 |
2023/11/02 | 1,181 | 1,219 | 1,178 | 1,187 | +13 | +1.1% | 25,200 |
2023/11/01 | 1,202 | 1,209 | 1,172 | 1,174 | -18 | -1.5% | 10,000 |
2023/10/31 | 1,210 | 1,210 | 1,164 | 1,192 | -19 | -1.6% | 14,400 |
2023/10/30 | 1,248 | 1,277 | 1,183 | 1,211 | +48 | +4.1% | 78,800 |
2023/10/27 | 1,137 | 1,163 | 1,130 | 1,163 | +34 | +3% | 58,800 |
2023/10/26 | 1,164 | 1,164 | 1,115 | 1,129 | -37 | -3.2% | 12,700 |
2023/10/25 | 1,160 | 1,199 | 1,160 | 1,166 | +6 | +0.5% | 7,300 |
2023/10/24 | 1,162 | 1,184 | 1,113 | 1,160 | +10 | +0.9% | 29,600 |
2023/10/23 | 1,142 | 1,208 | 1,112 | 1,150 | -22 | -1.9% | 46,400 |
2023/10/20 | 1,195 | 1,197 | 1,160 | 1,172 | -28 | -2.3% | 12,300 |
2023/10/19 | 1,227 | 1,227 | 1,193 | 1,200 | -24 | -2% | 14,500 |
2023/10/18 | 1,203 | 1,234 | 1,203 | 1,224 | +14 | +1.2% | 10,800 |
2023/10/17 | 1,183 | 1,240 | 1,183 | 1,210 | +27 | +2.3% | 16,300 |
2023/10/16 | 1,200 | 1,209 | 1,167 | 1,183 | -37 | -3% | 22,600 |
2023/10/13 | 1,247 | 1,247 | 1,213 | 1,220 | -20 | -1.6% | 34,500 |
2023/10/12 | 1,200 | 1,240 | 1,199 | 1,240 | +64 | +5.4% | 41,200 |
2023/10/11 | 1,170 | 1,185 | 1,159 | 1,176 | +6 | +0.5% | 31,600 |
2023/10/10 | 1,130 | 1,171 | 1,130 | 1,170 | +37 | +3.3% | 18,200 |
2023/10/06 | 1,102 | 1,156 | 1,066 | 1,133 | +35 | +3.2% | 31,600 |
2023/10/05 | 1,081 | 1,122 | 1,076 | 1,098 | +19 | +1.8% | 15,000 |
2023/10/04 | 1,066 | 1,112 | 1,060 | 1,079 | +1 | +0.1% | 16,100 |
2023/10/03 | 1,128 | 1,145 | 1,078 | 1,078 | -54 | -4.8% | 16,800 |
2023/10/02 | 1,163 | 1,168 | 1,129 | 1,132 | -24 | -2.1% | 14,000 |
2023/09/29 | 1,140 | 1,156 | 1,122 | 1,156 | +23 | +2% | 14,000 |
2023/09/28 | 1,131 | 1,148 | 1,123 | 1,133 | -11 | -1% | 4,700 |
2023/09/27 | 1,118 | 1,172 | 1,118 | 1,144 | +5 | +0.4% | 31,600 |
101~
150
件表示中 / 3133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 | 178,200円 | +21.7% | - | 0.00% | 65.76倍 | 2.90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 |
クロスマーケG | 50,100円 | +3.6% | -4.3% | 2.59% | 9.67倍 | 1.49倍 |
|
リサーチからDXやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
クレオ | 112,800円 | +4.5% | +4.1% | 4.52% | 11.35倍 | 1.23倍 |
|
アマノ、LINEヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
クルーズ | 73,800円 | +1.6% | +81.5% | 0.00% | 7.13倍 | 0.67倍 |
|
アパレルEC「SHOPLIST」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
ファブリカHD | 175,100円 | +6.6% | -15.6% | 2.06% | 14.64倍 | 2.83倍 |
|
事前通知や督促など法人向けSMS送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム