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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 4,470 | 4,560 | 4,430 | 4,460 | +60 | +1.4% | 62,400 |
| 2017/04/25 | 4,265 | 4,400 | 4,260 | 4,400 | +130 | +3% | 41,900 |
| 2017/04/24 | 4,350 | 4,385 | 4,255 | 4,270 | -95 | -2.2% | 54,700 |
| 2017/04/21 | 4,445 | 4,510 | 4,360 | 4,365 | -95 | -2.1% | 62,600 |
| 2017/04/20 | 4,460 | 4,620 | 4,440 | 4,460 | +30 | +0.7% | 125,200 |
| 2017/04/19 | 4,275 | 4,465 | 4,255 | 4,430 | +190 | +4.5% | 116,500 |
| 2017/04/18 | 4,330 | 4,350 | 4,195 | 4,240 | +10 | +0.2% | 100,000 |
| 2017/04/17 | 4,180 | 4,315 | 4,175 | 4,230 | +35 | +0.8% | 101,800 |
| 2017/04/14 | 4,210 | 4,310 | 4,175 | 4,195 | -80 | -1.9% | 49,300 |
| 2017/04/13 | 4,080 | 4,325 | 4,080 | 4,275 | +125 | +3% | 95,800 |
| 2017/04/12 | 4,360 | 4,395 | 4,150 | 4,150 | -335 | -7.5% | 150,700 |
| 2017/04/11 | 4,575 | 4,615 | 4,435 | 4,485 | +130 | +3% | 215,800 |
| 2017/04/10 | 4,360 | 4,435 | 4,355 | 4,355 | -30 | -0.7% | 34,400 |
| 2017/04/07 | 4,370 | 4,405 | 4,200 | 4,385 | +85 | +2% | 82,100 |
| 2017/04/06 | 4,315 | 4,360 | 4,250 | 4,300 | -125 | -2.8% | 81,600 |
| 2017/04/05 | 4,330 | 4,430 | 4,280 | 4,425 | +95 | +2.2% | 69,400 |
| 2017/04/04 | 4,580 | 4,585 | 4,210 | 4,330 | -250 | -5.5% | 167,700 |
| 2017/04/03 | 4,630 | 4,640 | 4,575 | 4,580 | -50 | -1.1% | 32,700 |
| 2017/03/31 | 4,650 | 4,695 | 4,615 | 4,630 | +25 | +0.5% | 43,400 |
| 2017/03/30 | 4,700 | 4,720 | 4,575 | 4,605 | -85 | -1.8% | 63,000 |
| 2017/03/29 | 4,610 | 4,725 | 4,580 | 4,690 | +140 | +3.1% | 146,300 |
| 2017/03/28 | 4,450 | 4,575 | 4,450 | 4,550 | +105 | +2.4% | 67,700 |
| 2017/03/27 | 4,605 | 4,620 | 4,440 | 4,445 | -195 | -4.2% | 87,500 |
| 2017/03/24 | 4,670 | 4,680 | 4,610 | 4,640 | -30 | -0.6% | 32,600 |
| 2017/03/23 | 4,720 | 4,725 | 4,625 | 4,670 | +20 | +0.4% | 42,300 |
| 2017/03/22 | 4,705 | 4,825 | 4,650 | 4,650 | -160 | -3.3% | 89,800 |
| 2017/03/21 | 4,630 | 4,870 | 4,610 | 4,810 | +115 | +2.4% | 131,200 |
| 2017/03/17 | 4,535 | 4,695 | 4,530 | 4,695 | +160 | +3.5% | 111,400 |
| 2017/03/16 | 4,485 | 4,535 | 4,405 | 4,535 | +35 | +0.8% | 95,800 |
| 2017/03/15 | 4,600 | 4,600 | 4,500 | 4,500 | -100 | -2.2% | 97,700 |
| 2017/03/14 | 4,530 | 4,670 | 4,530 | 4,600 | +80 | +1.8% | 174,600 |
| 2017/03/13 | 4,740 | 4,880 | 4,515 | 4,520 | -730 | -13.9% | 566,300 |
| 2017/03/10 | 5,220 | 5,290 | 5,170 | 5,250 | +70 | +1.4% | 111,400 |
| 2017/03/09 | 5,170 | 5,220 | 5,150 | 5,180 | +10 | +0.2% | 46,300 |
| 2017/03/08 | 5,150 | 5,200 | 5,110 | 5,170 | +20 | +0.4% | 51,000 |
| 2017/03/07 | 5,200 | 5,310 | 5,140 | 5,150 | -60 | -1.2% | 149,300 |
| 2017/03/06 | 5,110 | 5,250 | 5,060 | 5,210 | +170 | +3.4% | 155,300 |
| 2017/03/03 | 5,100 | 5,150 | 4,990 | 5,040 | -110 | -2.1% | 200,100 |
| 2017/03/02 | 5,290 | 5,290 | 5,130 | 5,150 | -70 | -1.3% | 126,400 |
| 2017/03/01 | 5,050 | 5,260 | 5,040 | 5,220 | +220 | +4.4% | 274,900 |
| 2017/02/28 | 5,240 | 5,300 | 5,000 | 5,000 | -290 | -5.5% | 402,600 |
| 2017/02/27 | 5,350 | 5,490 | 5,280 | 5,290 | -460 | -8% | 612,400 |
| 2017/02/24 | 5,750 | 5,810 | 5,680 | 5,750 | +40 | +0.7% | 58,800 |
| 2017/02/23 | 5,610 | 5,740 | 5,570 | 5,710 | +70 | +1.2% | 53,800 |
| 2017/02/22 | 5,730 | 5,780 | 5,620 | 5,640 | -100 | -1.7% | 82,800 |
| 2017/02/21 | 5,760 | 5,890 | 5,710 | 5,740 | -20 | -0.3% | 81,300 |
| 2017/02/20 | 5,570 | 5,780 | 5,520 | 5,760 | +210 | +3.8% | 88,100 |
| 2017/02/17 | 5,520 | 5,700 | 5,430 | 5,550 | -20 | -0.4% | 117,800 |
| 2017/02/16 | 5,740 | 5,740 | 5,540 | 5,570 | -140 | -2.5% | 84,700 |
| 2017/02/15 | 5,740 | 5,750 | 5,680 | 5,710 | +10 | +0.2% | 57,700 |
1951～
2000
件表示中 / 3366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 | 109,000円 | +12.1% | +37.6% | 0.00% | 17.88倍 | 1.57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 |
| Ｍマート | 123,200円 | +11.6% | +21.6% | 2.03% | 15.10倍 | 3.32倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ケイブ | 90,000円 | +10.8% | -22.8% | 1.11% | 6.03倍 | 1.02倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| メディ工房 | 52,900円 | +8.7% | - | 0.00% | - | 5.47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 |
| フィスコ | 12,900円 | +2.3% | - | 0.00% | 198.46倍 | 25.24倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
