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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,280 | 4,315 | 4,225 | 4,250 | -35 | -0.8% | 30,900 |
| 2018/02/20 | 4,290 | 4,330 | 4,215 | 4,285 | +15 | +0.4% | 39,900 |
| 2018/02/19 | 4,190 | 4,310 | 4,190 | 4,270 | +90 | +2.2% | 39,100 |
| 2018/02/16 | 4,145 | 4,240 | 4,110 | 4,180 | +35 | +0.8% | 34,200 |
| 2018/02/15 | 4,100 | 4,220 | 4,060 | 4,145 | +55 | +1.3% | 39,000 |
| 2018/02/14 | 4,210 | 4,250 | 4,035 | 4,090 | -145 | -3.4% | 58,300 |
| 2018/02/13 | 4,250 | 4,290 | 4,165 | 4,235 | +75 | +1.8% | 55,100 |
| 2018/02/09 | 4,015 | 4,165 | 4,015 | 4,160 | -105 | -2.5% | 66,700 |
| 2018/02/08 | 4,205 | 4,285 | 4,190 | 4,265 | +80 | +1.9% | 43,900 |
| 2018/02/07 | 4,420 | 4,440 | 4,185 | 4,185 | -10 | -0.2% | 85,900 |
| 2018/02/06 | 4,345 | 4,385 | 4,010 | 4,195 | -420 | -9.1% | 211,300 |
| 2018/02/05 | 4,600 | 4,680 | 4,560 | 4,615 | -85 | -1.8% | 60,500 |
| 2018/02/02 | 4,705 | 4,710 | 4,620 | 4,700 | -5 | -0.1% | 65,300 |
| 2018/02/01 | 4,700 | 4,730 | 4,685 | 4,705 | +5 | +0.1% | 31,900 |
| 2018/01/31 | 4,665 | 4,745 | 4,665 | 4,700 | -35 | -0.7% | 42,800 |
| 2018/01/30 | 4,775 | 4,775 | 4,670 | 4,735 | -25 | -0.5% | 59,700 |
| 2018/01/29 | 4,765 | 4,790 | 4,730 | 4,760 | +35 | +0.7% | 35,100 |
| 2018/01/26 | 4,735 | 4,765 | 4,715 | 4,725 | -15 | -0.3% | 27,300 |
| 2018/01/25 | 4,730 | 4,770 | 4,705 | 4,740 | -10 | -0.2% | 31,400 |
| 2018/01/24 | 4,815 | 4,825 | 4,700 | 4,750 | -40 | -0.8% | 50,400 |
| 2018/01/23 | 4,785 | 4,860 | 4,770 | 4,790 | +5 | +0.1% | 48,100 |
| 2018/01/22 | 4,675 | 4,785 | 4,675 | 4,785 | +105 | +2.2% | 60,400 |
| 2018/01/19 | 4,685 | 4,705 | 4,660 | 4,680 | -5 | -0.1% | 42,300 |
| 2018/01/18 | 4,750 | 4,750 | 4,675 | 4,685 | -25 | -0.5% | 47,200 |
| 2018/01/17 | 4,755 | 4,775 | 4,685 | 4,710 | -65 | -1.4% | 69,700 |
| 2018/01/16 | 4,765 | 4,790 | 4,740 | 4,775 | +10 | +0.2% | 31,300 |
| 2018/01/15 | 4,760 | 4,815 | 4,730 | 4,765 | +10 | +0.2% | 42,900 |
| 2018/01/12 | 4,800 | 4,800 | 4,730 | 4,755 | -10 | -0.2% | 43,200 |
| 2018/01/11 | 4,845 | 4,875 | 4,755 | 4,765 | -75 | -1.5% | 80,800 |
| 2018/01/10 | 4,905 | 4,915 | 4,840 | 4,840 | -65 | -1.3% | 57,300 |
| 2018/01/09 | 4,790 | 4,920 | 4,765 | 4,905 | +170 | +3.6% | 124,900 |
| 2018/01/05 | 4,710 | 4,740 | 4,700 | 4,735 | +30 | +0.6% | 42,400 |
| 2018/01/04 | 4,705 | 4,730 | 4,700 | 4,705 | ±0 | ±0% | 52,400 |
| 2017/12/29 | 4,680 | 4,715 | 4,650 | 4,705 | +20 | +0.4% | 55,900 |
| 2017/12/28 | 4,720 | 4,770 | 4,680 | 4,685 | -30 | -0.6% | 68,400 |
| 2017/12/27 | 4,690 | 4,785 | 4,690 | 4,715 | +55 | +1.2% | 87,700 |
| 2017/12/26 | 4,705 | 4,745 | 4,650 | 4,660 | -40 | -0.9% | 126,200 |
| 2017/12/25 | 4,835 | 4,840 | 4,690 | 4,700 | -120 | -2.5% | 123,200 |
| 2017/12/22 | 4,720 | 4,835 | 4,710 | 4,820 | +125 | +2.7% | 104,000 |
| 2017/12/21 | 4,735 | 4,750 | 4,690 | 4,695 | -55 | -1.2% | 92,100 |
| 2017/12/20 | 4,895 | 4,895 | 4,735 | 4,750 | -95 | -2% | 150,900 |
| 2017/12/19 | 4,840 | 4,940 | 4,840 | 4,845 | -25 | -0.5% | 69,800 |
| 2017/12/18 | 4,990 | 4,990 | 4,800 | 4,870 | -60 | -1.2% | 95,100 |
| 2017/12/15 | 5,150 | 5,180 | 4,920 | 4,930 | -250 | -4.8% | 214,700 |
| 2017/12/14 | 5,080 | 5,270 | 5,050 | 5,180 | +120 | +2.4% | 188,500 |
| 2017/12/13 | 4,980 | 5,090 | 4,970 | 5,060 | +95 | +1.9% | 91,000 |
| 2017/12/12 | 5,060 | 5,110 | 4,950 | 4,965 | -95 | -1.9% | 140,200 |
| 2017/12/11 | 5,050 | 5,170 | 4,995 | 5,060 | -190 | -3.6% | 288,400 |
| 2017/12/08 | 5,220 | 5,260 | 5,040 | 5,250 | +100 | +1.9% | 180,800 |
| 2017/12/07 | 5,220 | 5,240 | 5,110 | 5,150 | +20 | +0.4% | 125,400 |
1651～
1700
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
