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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,750 | 3,850 | 3,750 | 3,805 | +45 | +1.2% | 31,100 |
| 2018/05/07 | 3,775 | 3,775 | 3,735 | 3,760 | +45 | +1.2% | 15,800 |
| 2018/05/02 | 3,735 | 3,770 | 3,705 | 3,715 | -40 | -1.1% | 17,900 |
| 2018/05/01 | 3,805 | 3,805 | 3,725 | 3,755 | +30 | +0.8% | 32,300 |
| 2018/04/27 | 3,820 | 3,840 | 3,710 | 3,725 | -100 | -2.6% | 33,600 |
| 2018/04/26 | 3,775 | 3,905 | 3,770 | 3,825 | +80 | +2.1% | 60,600 |
| 2018/04/25 | 3,675 | 3,780 | 3,675 | 3,745 | +70 | +1.9% | 35,400 |
| 2018/04/24 | 3,685 | 3,705 | 3,665 | 3,675 | ±0 | ±0% | 11,800 |
| 2018/04/23 | 3,650 | 3,715 | 3,650 | 3,675 | +45 | +1.2% | 18,700 |
| 2018/04/20 | 3,600 | 3,660 | 3,575 | 3,630 | +30 | +0.8% | 24,400 |
| 2018/04/19 | 3,620 | 3,650 | 3,560 | 3,600 | -20 | -0.6% | 25,700 |
| 2018/04/18 | 3,560 | 3,630 | 3,535 | 3,620 | +60 | +1.7% | 31,600 |
| 2018/04/17 | 3,570 | 3,595 | 3,425 | 3,560 | ±0 | ±0% | 49,700 |
| 2018/04/16 | 3,680 | 3,705 | 3,560 | 3,560 | -95 | -2.6% | 36,600 |
| 2018/04/13 | 3,585 | 3,660 | 3,585 | 3,655 | +45 | +1.2% | 15,200 |
| 2018/04/12 | 3,570 | 3,625 | 3,550 | 3,610 | +25 | +0.7% | 18,300 |
| 2018/04/11 | 3,690 | 3,710 | 3,585 | 3,585 | -90 | -2.4% | 27,100 |
| 2018/04/10 | 3,725 | 3,725 | 3,655 | 3,675 | -45 | -1.2% | 25,100 |
| 2018/04/09 | 3,650 | 3,755 | 3,650 | 3,720 | +20 | +0.5% | 18,800 |
| 2018/04/06 | 3,685 | 3,725 | 3,625 | 3,700 | +15 | +0.4% | 28,400 |
| 2018/04/05 | 3,655 | 3,750 | 3,655 | 3,685 | +15 | +0.4% | 39,600 |
| 2018/04/04 | 3,765 | 3,775 | 3,660 | 3,670 | -85 | -2.3% | 41,600 |
| 2018/04/03 | 3,730 | 3,805 | 3,695 | 3,755 | -55 | -1.4% | 34,500 |
| 2018/04/02 | 3,910 | 3,925 | 3,795 | 3,810 | -30 | -0.8% | 44,900 |
| 2018/03/30 | 3,740 | 3,920 | 3,735 | 3,840 | +135 | +3.6% | 80,100 |
| 2018/03/29 | 3,735 | 3,735 | 3,665 | 3,705 | +10 | +0.3% | 36,800 |
| 2018/03/28 | 3,565 | 3,735 | 3,565 | 3,695 | +85 | +2.4% | 64,200 |
| 2018/03/27 | 3,570 | 3,615 | 3,550 | 3,610 | +120 | +3.4% | 32,700 |
| 2018/03/26 | 3,505 | 3,520 | 3,365 | 3,490 | -35 | -1% | 79,300 |
| 2018/03/23 | 3,535 | 3,585 | 3,510 | 3,525 | -140 | -3.8% | 78,700 |
| 2018/03/22 | 3,720 | 3,760 | 3,660 | 3,665 | -45 | -1.2% | 37,400 |
| 2018/03/20 | 3,655 | 3,745 | 3,620 | 3,710 | +20 | +0.5% | 49,300 |
| 2018/03/19 | 3,795 | 3,815 | 3,670 | 3,690 | -105 | -2.8% | 74,800 |
| 2018/03/16 | 3,835 | 3,835 | 3,780 | 3,795 | -40 | -1% | 45,600 |
| 2018/03/15 | 3,865 | 3,875 | 3,795 | 3,835 | -30 | -0.8% | 48,400 |
| 2018/03/14 | 3,900 | 3,915 | 3,855 | 3,865 | -25 | -0.6% | 38,900 |
| 2018/03/13 | 3,850 | 3,890 | 3,825 | 3,890 | +40 | +1% | 48,000 |
| 2018/03/12 | 3,770 | 3,895 | 3,765 | 3,850 | -325 | -7.8% | 190,900 |
| 2018/03/09 | 4,210 | 4,215 | 4,095 | 4,175 | +55 | +1.3% | 45,300 |
| 2018/03/08 | 4,135 | 4,175 | 4,090 | 4,120 | +30 | +0.7% | 33,000 |
| 2018/03/07 | 4,090 | 4,140 | 4,030 | 4,090 | ±0 | ±0% | 37,100 |
| 2018/03/06 | 3,995 | 4,155 | 3,980 | 4,090 | +205 | +5.3% | 58,100 |
| 2018/03/05 | 4,050 | 4,075 | 3,840 | 3,885 | -190 | -4.7% | 116,900 |
| 2018/03/02 | 4,150 | 4,175 | 4,065 | 4,075 | -135 | -3.2% | 64,200 |
| 2018/03/01 | 4,205 | 4,220 | 4,160 | 4,210 | -20 | -0.5% | 36,300 |
| 2018/02/28 | 4,175 | 4,260 | 4,175 | 4,230 | +45 | +1.1% | 28,900 |
| 2018/02/27 | 4,240 | 4,240 | 4,175 | 4,185 | +5 | +0.1% | 29,300 |
| 2018/02/26 | 4,260 | 4,275 | 4,180 | 4,180 | -50 | -1.2% | 30,400 |
| 2018/02/23 | 4,150 | 4,285 | 4,125 | 4,230 | +65 | +1.6% | 45,600 |
| 2018/02/22 | 4,240 | 4,240 | 4,150 | 4,165 | -85 | -2% | 32,500 |
1601～
1650
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
