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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,245 | 1,245 | 1,212 | 1,212 | -33 | -2.7% | 23,900 |
| 2025/03/19 | 1,222 | 1,258 | 1,216 | 1,245 | +15 | +1.2% | 48,600 |
| 2025/03/18 | 1,247 | 1,250 | 1,229 | 1,230 | -5 | -0.4% | 22,300 |
| 2025/03/17 | 1,203 | 1,253 | 1,199 | 1,235 | -118 | -8.7% | 101,300 |
| 2025/03/14 | 1,326 | 1,353 | 1,312 | 1,353 | +38 | +2.9% | 35,700 |
| 2025/03/13 | 1,380 | 1,386 | 1,305 | 1,315 | -55 | -4% | 50,600 |
| 2025/03/12 | 1,336 | 1,370 | 1,330 | 1,370 | +54 | +4.1% | 17,400 |
| 2025/03/11 | 1,335 | 1,339 | 1,298 | 1,316 | -47 | -3.4% | 33,300 |
| 2025/03/10 | 1,356 | 1,374 | 1,339 | 1,363 | +9 | +0.7% | 19,600 |
| 2025/03/07 | 1,323 | 1,354 | 1,315 | 1,354 | +22 | +1.7% | 10,700 |
| 2025/03/06 | 1,323 | 1,332 | 1,312 | 1,332 | +16 | +1.2% | 7,700 |
| 2025/03/05 | 1,312 | 1,324 | 1,310 | 1,316 | -8 | -0.6% | 8,000 |
| 2025/03/04 | 1,314 | 1,332 | 1,309 | 1,324 | -6 | -0.5% | 13,700 |
| 2025/03/03 | 1,341 | 1,341 | 1,315 | 1,330 | +19 | +1.4% | 5,100 |
| 2025/02/28 | 1,369 | 1,369 | 1,310 | 1,311 | -68 | -4.9% | 53,700 |
| 2025/02/27 | 1,377 | 1,398 | 1,375 | 1,379 | +2 | +0.1% | 25,000 |
| 2025/02/26 | 1,383 | 1,384 | 1,365 | 1,377 | +8 | +0.6% | 9,700 |
| 2025/02/25 | 1,365 | 1,386 | 1,360 | 1,369 | -18 | -1.3% | 10,400 |
| 2025/02/21 | 1,403 | 1,411 | 1,378 | 1,387 | -30 | -2.1% | 12,100 |
| 2025/02/20 | 1,411 | 1,422 | 1,401 | 1,417 | +6 | +0.4% | 15,000 |
| 2025/02/19 | 1,440 | 1,460 | 1,411 | 1,411 | -29 | -2% | 16,500 |
| 2025/02/18 | 1,464 | 1,470 | 1,440 | 1,440 | -22 | -1.5% | 11,300 |
| 2025/02/17 | 1,483 | 1,500 | 1,458 | 1,462 | -21 | -1.4% | 22,300 |
| 2025/02/14 | 1,450 | 1,536 | 1,446 | 1,483 | +30 | +2.1% | 69,800 |
| 2025/02/13 | 1,444 | 1,465 | 1,436 | 1,453 | +20 | +1.4% | 27,300 |
| 2025/02/12 | 1,442 | 1,446 | 1,420 | 1,433 | -2 | -0.1% | 18,100 |
| 2025/02/10 | 1,403 | 1,440 | 1,400 | 1,435 | +36 | +2.6% | 21,700 |
| 2025/02/07 | 1,400 | 1,407 | 1,373 | 1,399 | -6 | -0.4% | 23,000 |
| 2025/02/06 | 1,413 | 1,424 | 1,389 | 1,405 | -14 | -1% | 19,000 |
| 2025/02/05 | 1,373 | 1,419 | 1,373 | 1,419 | +42 | +3.1% | 33,300 |
| 2025/02/04 | 1,400 | 1,407 | 1,375 | 1,377 | -13 | -0.9% | 16,400 |
| 2025/02/03 | 1,425 | 1,425 | 1,390 | 1,390 | -42 | -2.9% | 8,700 |
| 2025/01/31 | 1,417 | 1,433 | 1,412 | 1,432 | +17 | +1.2% | 7,000 |
| 2025/01/30 | 1,423 | 1,440 | 1,407 | 1,415 | -7 | -0.5% | 14,600 |
| 2025/01/29 | 1,407 | 1,437 | 1,391 | 1,422 | +40 | +2.9% | 45,100 |
| 2025/01/28 | 1,364 | 1,382 | 1,359 | 1,382 | +18 | +1.3% | 8,700 |
| 2025/01/27 | 1,374 | 1,374 | 1,354 | 1,364 | -1 | -0.1% | 4,900 |
| 2025/01/24 | 1,332 | 1,365 | 1,326 | 1,365 | +33 | +2.5% | 23,600 |
| 2025/01/23 | 1,348 | 1,363 | 1,332 | 1,332 | -16 | -1.2% | 17,600 |
| 2025/01/22 | 1,336 | 1,368 | 1,301 | 1,348 | +9 | +0.7% | 18,500 |
| 2025/01/21 | 1,348 | 1,348 | 1,333 | 1,339 | -12 | -0.9% | 6,800 |
| 2025/01/20 | 1,340 | 1,360 | 1,340 | 1,351 | +11 | +0.8% | 15,300 |
| 2025/01/17 | 1,313 | 1,344 | 1,305 | 1,340 | +25 | +1.9% | 16,800 |
| 2025/01/16 | 1,333 | 1,337 | 1,312 | 1,315 | -24 | -1.8% | 14,600 |
| 2025/01/15 | 1,340 | 1,345 | 1,321 | 1,339 | +5 | +0.4% | 13,500 |
| 2025/01/14 | 1,385 | 1,386 | 1,326 | 1,334 | -41 | -3% | 30,500 |
| 2025/01/10 | 1,358 | 1,379 | 1,351 | 1,375 | +14 | +1% | 22,100 |
| 2025/01/09 | 1,350 | 1,361 | 1,340 | 1,361 | +14 | +1% | 24,000 |
| 2025/01/08 | 1,341 | 1,368 | 1,340 | 1,347 | +6 | +0.4% | 29,500 |
| 2025/01/07 | 1,300 | 1,353 | 1,293 | 1,341 | +28 | +2.1% | 62,700 |
151～
200
件表示中 / 3494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 | 97,500円 | 0.0% | -79.9% | 0.00% | - | 1.48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 |
| ビザスク | 58,400円 | +9.1% | -14.5% | 0.00% | 11.27倍 | 5.74倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| Ｃマネジメント | 264,700円 | +7.2% | +11.3% | 1.89% | 13.06倍 | 1.51倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ｆｏｎｆｕｎ | 75,500円 | +50.5% | +18.4% | 0.00% | 27.39倍 | 5.65倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ＤＬＥ | 12,300円 | +7.2% | - | 0.00% | 28.15倍 | 2.96倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
