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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 8,830 | 10,060 | 8,810 | 9,530 | +970 | +11.3% | 2,708,800 |
| 2016/04/19 | 8,220 | 8,700 | 8,160 | 8,560 | +560 | +7% | 708,700 |
| 2016/04/18 | 8,220 | 8,370 | 7,770 | 8,000 | -260 | -3.1% | 363,700 |
| 2016/04/15 | 8,270 | 8,460 | 8,050 | 8,260 | -130 | -1.5% | 320,400 |
| 2016/04/14 | 8,530 | 8,800 | 8,370 | 8,390 | ±0 | ±0% | 751,600 |
| 2016/04/13 | 8,180 | 8,410 | 7,930 | 8,390 | +270 | +3.3% | 659,200 |
| 2016/04/12 | 8,270 | 8,590 | 7,900 | 8,120 | -380 | -4.5% | 982,800 |
| 2016/04/11 | 7,780 | 8,700 | 7,650 | 8,500 | +1,190 | +16.3% | 1,872,000 |
| 2016/04/08 | 7,140 | 7,390 | 7,060 | 7,310 | +20 | +0.3% | 544,400 |
| 2016/04/07 | 6,840 | 7,440 | 6,810 | 7,290 | +350 | +5% | 889,600 |
| 2016/04/06 | 6,730 | 7,040 | 6,520 | 6,940 | +130 | +1.9% | 515,900 |
| 2016/04/05 | 7,330 | 7,430 | 6,640 | 6,810 | -620 | -8.3% | 705,600 |
| 2016/04/04 | 7,380 | 7,770 | 7,310 | 7,430 | -300 | -3.9% | 386,500 |
| 2016/04/01 | 8,100 | 8,120 | 7,470 | 7,730 | -360 | -4.4% | 648,400 |
| 2016/03/31 | 7,800 | 8,360 | 7,770 | 8,090 | +440 | +5.8% | 1,186,300 |
| 2016/03/30 | 7,870 | 7,950 | 7,370 | 7,650 | -340 | -4.3% | 749,000 |
| 2016/03/29 | 7,210 | 8,100 | 7,140 | 7,990 | +910 | +12.9% | 1,957,100 |
| 2016/03/28 | 6,880 | 7,120 | 6,750 | 7,080 | +380 | +5.7% | 644,400 |
| 2016/03/25 | 6,630 | 6,900 | 6,600 | 6,700 | +30 | +0.4% | 321,400 |
| 2016/03/24 | 6,630 | 6,720 | 6,530 | 6,670 | -100 | -1.5% | 226,800 |
| 2016/03/23 | 6,850 | 6,970 | 6,560 | 6,770 | +20 | +0.3% | 507,900 |
| 2016/03/22 | 6,550 | 7,000 | 6,510 | 6,750 | +480 | +7.7% | 1,198,100 |
| 2016/03/18 | 6,200 | 6,300 | 6,060 | 6,270 | +220 | +3.6% | 295,500 |
| 2016/03/17 | 6,430 | 6,440 | 5,890 | 6,050 | -330 | -5.2% | 399,400 |
| 2016/03/16 | 6,400 | 6,580 | 6,360 | 6,380 | -60 | -0.9% | 517,400 |
| 2016/03/15 | 6,100 | 6,460 | 6,030 | 6,440 | +440 | +7.3% | 1,041,700 |
| 2016/03/14 | 6,080 | 6,140 | 5,890 | 6,000 | +90 | +1.5% | 342,600 |
| 2016/03/11 | 5,660 | 6,000 | 5,630 | 5,910 | +200 | +3.5% | 401,100 |
| 2016/03/10 | 5,660 | 5,750 | 5,560 | 5,710 | +150 | +2.7% | 147,700 |
| 2016/03/09 | 5,570 | 5,590 | 5,450 | 5,560 | -100 | -1.8% | 148,700 |
| 2016/03/08 | 5,840 | 5,840 | 5,480 | 5,660 | -120 | -2.1% | 263,400 |
| 2016/03/07 | 5,900 | 5,920 | 5,680 | 5,780 | -40 | -0.7% | 222,100 |
| 2016/03/04 | 5,590 | 5,860 | 5,530 | 5,820 | +290 | +5.2% | 483,900 |
| 2016/03/03 | 5,530 | 5,600 | 5,460 | 5,530 | +40 | +0.7% | 202,200 |
| 2016/03/02 | 5,530 | 5,650 | 5,450 | 5,490 | +60 | +1.1% | 394,700 |
| 2016/03/01 | 5,340 | 5,470 | 5,180 | 5,430 | +110 | +2.1% | 317,200 |
| 2016/02/29 | 5,250 | 5,540 | 5,220 | 5,320 | -20 | -0.4% | 358,200 |
| 2016/02/26 | 5,550 | 6,170 | 5,280 | 5,340 | +40 | +0.8% | 1,951,900 |
| 2016/02/25 | 5,430 | 5,460 | 5,250 | 5,300 | -30 | -0.6% | 198,600 |
| 2016/02/24 | 5,040 | 5,350 | 5,020 | 5,330 | +190 | +3.7% | 337,100 |
| 2016/02/23 | 5,540 | 5,730 | 4,960 | 5,140 | -320 | -5.9% | 939,500 |
| 2016/02/22 | 4,805 | 5,460 | 4,765 | 5,460 | +700 | +14.7% | 443,300 |
| 2016/02/19 | 4,575 | 4,760 | 4,530 | 4,760 | +85 | +1.8% | 130,700 |
| 2016/02/18 | 4,745 | 4,790 | 4,610 | 4,675 | +140 | +3.1% | 235,000 |
| 2016/02/17 | 4,520 | 4,725 | 4,380 | 4,535 | +60 | +1.3% | 328,600 |
| 2016/02/16 | 4,355 | 4,855 | 4,335 | 4,475 | +100 | +2.3% | 485,000 |
| 2016/02/15 | 4,365 | 4,470 | 4,055 | 4,375 | +430 | +10.9% | 447,500 |
| 2016/02/12 | 4,160 | 4,335 | 3,920 | 3,945 | -635 | -13.9% | 511,200 |
| 2016/02/10 | 4,800 | 4,830 | 4,450 | 4,580 | -140 | -3% | 272,800 |
| 2016/02/09 | 4,900 | 5,010 | 4,710 | 4,720 | -500 | -9.6% | 233,500 |
2101～
2150
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
